Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2023 | USD | 3.79 | 3.88 | 3.62 | 3.74 | 3.74 | -0.01 (-0.27%) | 9,004,200 |
10 Oct 2023 | USD | 3.66 | 3.86 | 3.65 | 3.75 | 3.75 | +0.05 (+1.35%) | 6,388,000 |
9 Oct 2023 | USD | 3.62 | 3.8 | 3.58 | 3.7 | 3.7 | -0.05 (-1.33%) | 8,902,800 |
6 Oct 2023 | USD | 3.45 | 3.8 | 3.38 | 3.75 | 3.75 | +0.22 (+6.23%) | 8,464,900 |
5 Oct 2023 | USD | 3.715 | 3.77 | 3.5 | 3.53 | 3.53 | -0.1 (-2.75%) | 9,884,100 |
4 Oct 2023 | USD | 3.58 | 3.68 | 3.44 | 3.63 | 3.63 | +0.16 (+4.61%) | 8,742,700 |
3 Oct 2023 | USD | 3.81 | 3.84 | 3.41 | 3.47 | 3.47 | -0.39 (-10.10%) | 10,881,700 |
2 Oct 2023 | USD | 4.167 | 4.33 | 3.81 | 3.86 | 3.86 | +0.05 (+1.31%) | 13,632,900 |
29 Sep 2023 | USD | 3.9 | 3.995 | 3.792 | 3.81 | 3.81 | -0.05 (-1.30%) | 8,607,600 |
28 Sep 2023 | USD | 3.72 | 4.055 | 3.67 | 3.86 | 3.86 | +0.16 (+4.32%) | 11,380,800 |
27 Sep 2023 | USD | 3.81 | 3.91 | 3.65 | 3.7 | 3.7 | -0.01 (-0.27%) | 7,945,200 |
26 Sep 2023 | USD | 3.8 | 3.94 | 3.7 | 3.71 | 3.71 | -0.16 (-4.13%) | 6,166,000 |
25 Sep 2023 | USD | 3.81 | 3.95 | 3.76 | 3.87 | 3.87 | -0.06 (-1.53%) | 7,576,700 |
22 Sep 2023 | USD | 4.07 | 4.13 | 3.9 | 3.93 | 3.93 | -0.13 (-3.20%) | 6,224,900 |
21 Sep 2023 | USD | 4.035 | 4.12 | 3.93 | 4.06 | 4.06 | -0.15 (-3.56%) | 7,471,700 |
20 Sep 2023 | USD | 4.4 | 4.5 | 4.21 | 4.21 | 4.21 | -0.16 (-3.66%) | 11,618,900 |
19 Sep 2023 | USD | 4.53 | 4.66 | 4.31 | 4.37 | 4.37 | -0.14 (-3.10%) | 11,143,000 |
18 Sep 2023 | USD | 4.66 | 4.84 | 4.46 | 4.51 | 4.51 | +0.09 (+2.04%) | 12,716,900 |
15 Sep 2023 | USD | 4.59 | 4.6 | 4.37 | 4.42 | 4.42 | -0.21 (-4.54%) | 15,618,100 |
14 Sep 2023 | USD | 4.49 | 4.78 | 4.44 | 4.63 | 4.63 | +0.32 (+7.42%) | 9,987,300 |
13 Sep 2023 | USD | 4.4 | 4.562 | 4.28 | 4.31 | 4.31 | -0.01 (-0.23%) | 8,523,600 |
12 Sep 2023 | USD | 4.35 | 4.679 | 4.3 | 4.32 | 4.32 | +0.13 (+3.10%) | 8,445,100 |
11 Sep 2023 | USD | 4.39 | 4.44 | 4.15 | 4.19 | 4.19 | -0.21 (-4.77%) | 8,050,600 |
8 Sep 2023 | USD | 4.55 | 4.57 | 4.3 | 4.4 | 4.4 | -0.11 (-2.44%) | 6,894,200 |
7 Sep 2023 | USD | 4.5 | 4.55 | 4.28 | 4.51 | 4.51 | -0.07 (-1.53%) | 9,115,300 |
6 Sep 2023 | USD | 4.51 | 4.75 | 4.49 | 4.58 | 4.58 | +0.05 (+1.10%) | 9,619,700 |
5 Sep 2023 | USD | 4.56 | 4.65 | 4.45 | 4.53 | 4.53 | -0.04 (-0.88%) | 8,630,800 |
1 Sep 2023 | USD | 4.89 | 4.96 | 4.54 | 4.57 | 4.57 | -0.36 (-7.30%) | 9,251,500 |
31 Aug 2023 | USD | 5.26 | 5.43 | 4.83 | 4.93 | 4.93 | -0.36 (-6.81%) | 12,463,000 |
30 Aug 2023 | USD | 5.15 | 5.33 | 5.02 | 5.29 | 5.29 | +0.04 (+0.76%) | 9,573,000 |