Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2023 | USD | 3.86 | 3.88 | 3.66 | 3.69 | 3.69 | -0.13 (-3.40%) | 2,304,400 |
11 Oct 2023 | USD | 3.81 | 3.97 | 3.78 | 3.82 | 3.82 | +0.015 (+0.39%) | 1,657,700 |
10 Oct 2023 | USD | 3.65 | 3.91 | 3.62 | 3.805 | 3.805 | +0.175 (+4.82%) | 1,722,300 |
9 Oct 2023 | USD | 3.67 | 3.73 | 3.54 | 3.63 | 3.63 | -0.12 (-3.20%) | 2,007,600 |
6 Oct 2023 | USD | 3.41 | 3.795 | 3.37 | 3.75 | 3.75 | +0.28 (+8.07%) | 3,037,700 |
5 Oct 2023 | USD | 3.25 | 3.48 | 3.14 | 3.47 | 3.47 | +0.3 (+9.46%) | 3,360,000 |
4 Oct 2023 | USD | 3.39 | 3.41 | 3.15 | 3.17 | 3.17 | -0.18 (-5.37%) | 2,650,000 |
3 Oct 2023 | USD | 3.6 | 3.6 | 3.33 | 3.35 | 3.35 | -0.25 (-6.94%) | 2,510,800 |
2 Oct 2023 | USD | 3.8 | 3.8 | 3.585 | 3.6 | 3.6 | -0.14 (-3.74%) | 3,276,200 |
29 Sep 2023 | USD | 3.89 | 3.93 | 3.72 | 3.74 | 3.74 | -0.13 (-3.36%) | 2,479,900 |
28 Sep 2023 | USD | 4 | 4.015 | 3.825 | 3.87 | 3.87 | -0.1 (-2.52%) | 1,858,500 |
27 Sep 2023 | USD | 4.01 | 4.09 | 3.88 | 3.97 | 3.97 | -0.01 (-0.25%) | 1,913,400 |
26 Sep 2023 | USD | 4 | 4.14 | 3.93 | 3.98 | 3.98 | -0.07 (-1.73%) | 2,377,600 |
25 Sep 2023 | USD | 4.36 | 4.36 | 4.035 | 4.05 | 4.05 | -0.41 (-9.19%) | 2,796,800 |
22 Sep 2023 | USD | 4.15 | 4.475 | 4.14 | 4.46 | 4.46 | +0.32 (+7.73%) | 2,705,900 |
21 Sep 2023 | USD | 4.45 | 4.47 | 4.12 | 4.14 | 4.14 | -0.37 (-8.20%) | 3,735,100 |
20 Sep 2023 | USD | 4.56 | 4.73 | 4.51 | 4.51 | 4.51 | -0.1 (-2.17%) | 1,723,000 |
19 Sep 2023 | USD | 4.53 | 4.62 | 4.38 | 4.61 | 4.61 | +0.08 (+1.77%) | 2,518,000 |
18 Sep 2023 | USD | 4.86 | 4.91 | 4.37 | 4.53 | 4.53 | -0.39 (-7.93%) | 4,064,300 |
15 Sep 2023 | USD | 4.79 | 4.97 | 4.71 | 4.92 | 4.92 | +0.14 (+2.93%) | 21,117,600 |
14 Sep 2023 | USD | 4.71 | 4.875 | 4.61 | 4.78 | 4.78 | +0.1 (+2.14%) | 2,140,500 |
13 Sep 2023 | USD | 4.96 | 5.02 | 4.6 | 4.68 | 4.68 | -0.36 (-7.14%) | 3,490,900 |
12 Sep 2023 | USD | 5.01 | 5.18 | 5 | 5.04 | 5.04 | -0.01 (-0.20%) | 4,179,900 |
11 Sep 2023 | USD | 4.98 | 5.222 | 4.96 | 5.05 | 5.05 | +0.16 (+3.27%) | 3,583,100 |
8 Sep 2023 | USD | 4.95 | 5.08 | 4.764 | 4.89 | 4.89 | 0.0 (0.0%) | 2,761,600 |
7 Sep 2023 | USD | 4.88 | 4.94 | 4.7 | 4.89 | 4.89 | -0.09 (-1.81%) | 2,125,600 |
6 Sep 2023 | USD | 4.87 | 5.07 | 4.765 | 4.98 | 4.98 | +0.09 (+1.84%) | 2,697,000 |
5 Sep 2023 | USD | 5.31 | 5.33 | 4.71 | 4.89 | 4.89 | -0.56 (-10.28%) | 7,238,200 |
1 Sep 2023 | USD | 5.36 | 5.465 | 5.21 | 5.45 | 5.45 | +0.12 (+2.25%) | 2,241,000 |
31 Aug 2023 | USD | 5.24 | 5.4 | 5.215 | 5.33 | 5.33 | +0.09 (+1.72%) | 1,560,400 |