Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2023 | USD | 4.24 | 4.5 | 4.24 | 4.49 | 4.49 | +0.28 (+6.65%) | 706,200 |
5 Oct 2023 | USD | 4.02 | 4.28 | 4.02 | 4.21 | 4.21 | +0.21 (+5.25%) | 775,700 |
4 Oct 2023 | USD | 3.96 | 4.019 | 3.85 | 4 | 4 | +0.04 (+1.01%) | 554,900 |
3 Oct 2023 | USD | 4.09 | 4.09 | 3.93 | 3.96 | 3.96 | -0.22 (-5.26%) | 1,003,700 |
2 Oct 2023 | USD | 4.39 | 4.4 | 4.16 | 4.18 | 4.18 | -0.27 (-6.07%) | 1,347,700 |
29 Sep 2023 | USD | 4.55 | 4.55 | 4.415 | 4.45 | 4.45 | +0.1 (+2.30%) | 750,600 |
28 Sep 2023 | USD | 4.2 | 4.41 | 4.2 | 4.35 | 4.35 | +0.03 (+0.69%) | 619,800 |
27 Sep 2023 | USD | 4.32 | 4.365 | 4.28 | 4.32 | 4.32 | +0.06 (+1.41%) | 496,500 |
26 Sep 2023 | USD | 4.21 | 4.315 | 4.15 | 4.26 | 4.26 | -0.05 (-1.16%) | 528,900 |
25 Sep 2023 | USD | 4.27 | 4.36 | 4.2 | 4.31 | 4.31 | -0.1 (-2.27%) | 284,400 |
22 Sep 2023 | USD | 4.45 | 4.5 | 4.32 | 4.41 | 4.41 | +0.18 (+4.26%) | 721,400 |
21 Sep 2023 | USD | 4.28 | 4.34 | 4.145 | 4.23 | 4.23 | -0.16 (-3.64%) | 813,500 |
20 Sep 2023 | USD | 4.35 | 4.48 | 4.34 | 4.39 | 4.39 | +0.01 (+0.23%) | 729,600 |
19 Sep 2023 | USD | 4.27 | 4.42 | 4.27 | 4.38 | 4.38 | +0.1 (+2.34%) | 782,800 |
18 Sep 2023 | USD | 4.3 | 4.38 | 4.241 | 4.28 | 4.28 | -0.05 (-1.15%) | 771,200 |
15 Sep 2023 | USD | 4.47 | 4.48 | 4.325 | 4.33 | 4.33 | -0.11 (-2.48%) | 881,900 |
14 Sep 2023 | USD | 4.53 | 4.605 | 4.44 | 4.44 | 4.44 | -0.06 (-1.33%) | 762,600 |
13 Sep 2023 | USD | 4.53 | 4.59 | 4.495 | 4.5 | 4.5 | -0.08 (-1.75%) | 840,100 |
12 Sep 2023 | USD | 4.59 | 4.7 | 4.51 | 4.58 | 4.58 | -0.03 (-0.65%) | 762,000 |
11 Sep 2023 | USD | 5.01 | 5.01 | 4.59 | 4.61 | 4.61 | -0.29 (-5.92%) | 1,804,200 |
8 Sep 2023 | USD | 5.08 | 5.13 | 4.81 | 4.9 | 4.9 | -0.2 (-3.92%) | 939,600 |
7 Sep 2023 | USD | 5.41 | 5.411 | 5.05 | 5.1 | 5.1 | -0.53 (-9.41%) | 1,171,700 |
6 Sep 2023 | USD | 5.69 | 5.795 | 5.5 | 5.63 | 5.63 | -0.1 (-1.75%) | 1,117,800 |
5 Sep 2023 | USD | 5.64 | 5.74 | 5.545 | 5.73 | 5.73 | -0.03 (-0.52%) | 1,016,400 |
1 Sep 2023 | USD | 5.475 | 5.82 | 5.475 | 5.76 | 5.76 | +0.36 (+6.67%) | 1,899,100 |
31 Aug 2023 | USD | 5.44 | 5.525 | 5.35 | 5.4 | 5.4 | -0.11 (-2.00%) | 1,474,600 |
30 Aug 2023 | USD | 5.415 | 5.56 | 5.3 | 5.51 | 5.51 | -0.01 (-0.18%) | 1,460,200 |
29 Aug 2023 | USD | 5.26 | 5.615 | 4.92 | 5.52 | 5.52 | +0.31 (+5.95%) | 1,330,600 |
28 Aug 2023 | USD | 5 | 5.25 | 5 | 5.21 | 5.21 | +0.27 (+5.47%) | 799,900 |
25 Aug 2023 | USD | 5 | 5 | 4.755 | 4.94 | 4.94 | -0.09 (-1.79%) | 945,300 |