Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2023 | USD | 4.15 | 4.49 | 4.15 | 4.4 | 4.4 | +0.28 (+6.80%) | 251,700 |
9 Oct 2023 | USD | 4.05 | 4.18 | 4.04 | 4.12 | 4.12 | +0.03 (+0.73%) | 82,300 |
6 Oct 2023 | USD | 3.98 | 4.215 | 3.98 | 4.09 | 4.09 | +0.08 (+2.00%) | 132,700 |
5 Oct 2023 | USD | 4.06 | 4.071 | 3.95 | 4.01 | 4.01 | -0.04 (-0.99%) | 74,400 |
4 Oct 2023 | USD | 3.82 | 4.07 | 3.82 | 4.05 | 4.05 | +0.2 (+5.19%) | 79,300 |
3 Oct 2023 | USD | 3.97 | 4.07 | 3.81 | 3.85 | 3.85 | -0.23 (-5.64%) | 95,200 |
2 Oct 2023 | USD | 3.971 | 4.151 | 3.96 | 4.08 | 4.08 | +0.06 (+1.49%) | 76,100 |
29 Sep 2023 | USD | 4.17 | 4.18 | 3.93 | 4.02 | 4.02 | -0.02 (-0.50%) | 151,700 |
28 Sep 2023 | USD | 3.93 | 4.13 | 3.904 | 4.04 | 4.04 | -0.03 (-0.74%) | 144,900 |
27 Sep 2023 | USD | 3.75 | 4.07 | 3.75 | 4.07 | 4.07 | +0.32 (+8.53%) | 158,600 |
26 Sep 2023 | USD | 3.67 | 3.89 | 3.67 | 3.75 | 3.75 | +0.04 (+1.08%) | 90,200 |
25 Sep 2023 | USD | 3.58 | 3.839 | 3.58 | 3.71 | 3.71 | +0.06 (+1.64%) | 84,200 |
22 Sep 2023 | USD | 3.73 | 3.787 | 3.6 | 3.65 | 3.65 | +0.08 (+2.24%) | 95,300 |
21 Sep 2023 | USD | 3.49 | 3.68 | 3.38 | 3.57 | 3.57 | +0.02 (+0.56%) | 246,300 |
20 Sep 2023 | USD | 3.66 | 3.73 | 3.55 | 3.55 | 3.55 | -0.14 (-3.79%) | 149,700 |
19 Sep 2023 | USD | 3.7 | 3.81 | 3.6 | 3.69 | 3.69 | -0.05 (-1.34%) | 161,300 |
18 Sep 2023 | USD | 3.85 | 3.99 | 3.72 | 3.74 | 3.74 | -0.1 (-2.60%) | 128,900 |
15 Sep 2023 | USD | 4.2 | 4.27 | 3.83 | 3.84 | 3.84 | -0.4 (-9.43%) | 243,700 |
14 Sep 2023 | USD | 4.14 | 4.4 | 4.14 | 4.24 | 4.24 | +0.1 (+2.42%) | 237,900 |
13 Sep 2023 | USD | 3.95 | 4.23 | 3.95 | 4.14 | 4.14 | +0.13 (+3.24%) | 404,800 |
12 Sep 2023 | USD | 3.94 | 4.01 | 3.87 | 4.01 | 4.01 | +0.02 (+0.50%) | 148,200 |
11 Sep 2023 | USD | 4.1 | 4.13 | 3.98 | 3.99 | 3.99 | -0.07 (-1.72%) | 141,100 |
8 Sep 2023 | USD | 4.05 | 4.17 | 3.94 | 4.06 | 4.06 | +0.01 (+0.25%) | 132,300 |
7 Sep 2023 | USD | 4.04 | 4.17 | 3.95 | 4.05 | 4.05 | -0.18 (-4.26%) | 203,800 |
6 Sep 2023 | USD | 4.29 | 4.44 | 4.17 | 4.23 | 4.23 | -0.09 (-2.08%) | 1,993,600 |
5 Sep 2023 | USD | 4.07 | 4.33 | 4.05 | 4.32 | 4.32 | +0.2 (+4.85%) | 174,400 |
1 Sep 2023 | USD | 3.97 | 4.2 | 3.87 | 4.12 | 4.12 | +0.22 (+5.64%) | 149,000 |
31 Aug 2023 | USD | 3.87 | 4.01 | 3.8 | 3.9 | 3.9 | 0.0 (0.0%) | 280,300 |
30 Aug 2023 | USD | 3.76 | 3.95 | 3.72 | 3.9 | 3.9 | +0.13 (+3.45%) | 136,200 |
29 Aug 2023 | USD | 3.78 | 3.84 | 3.7 | 3.77 | 3.77 | 0.0 (0.0%) | 494,800 |