Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2023 | USD | 4.11 | 4.16 | 4.05 | 4.15 | 4.15 | 0.0 (0.0%) | 594,600 |
10 Oct 2023 | USD | 4.1 | 4.17 | 4.09 | 4.15 | 4.15 | +0.05 (+1.22%) | 559,400 |
9 Oct 2023 | USD | 4.03 | 4.16 | 4.018 | 4.1 | 4.1 | +0.2 (+5.13%) | 959,400 |
6 Oct 2023 | USD | 3.95 | 3.96 | 3.87 | 3.9 | 3.9 | 0.0 (0.0%) | 2,222,000 |
5 Oct 2023 | USD | 3.91 | 3.965 | 3.863 | 3.9 | 3.9 | -0.01 (-0.26%) | 783,900 |
4 Oct 2023 | USD | 4.13 | 4.16 | 3.9 | 3.91 | 3.91 | -0.27 (-6.46%) | 1,119,000 |
3 Oct 2023 | USD | 4.14 | 4.19 | 4.11 | 4.18 | 4.18 | +0.02 (+0.48%) | 540,700 |
2 Oct 2023 | USD | 4.39 | 4.39 | 4.12 | 4.16 | 4.16 | -0.23 (-5.24%) | 991,300 |
29 Sep 2023 | USD | 4.39 | 4.398 | 4.33 | 4.39 | 4.39 | 0.0 (0.0%) | 776,600 |
28 Sep 2023 | USD | 4.44 | 4.485 | 4.35 | 4.39 | 4.39 | -0.09 (-2.01%) | 813,000 |
27 Sep 2023 | USD | 4.39 | 4.49 | 4.375 | 4.48 | 4.48 | +0.15 (+3.46%) | 1,087,300 |
26 Sep 2023 | USD | 4.43 | 4.48 | 4.31 | 4.33 | 4.33 | -0.16 (-3.56%) | 919,000 |
25 Sep 2023 | USD | 4.24 | 4.5 | 4.24 | 4.49 | 4.49 | +0.24 (+5.65%) | 1,459,400 |
22 Sep 2023 | USD | 4.33 | 4.35 | 4.24 | 4.25 | 4.25 | -0.02 (-0.47%) | 541,100 |
21 Sep 2023 | USD | 4.3 | 4.33 | 4.24 | 4.27 | 4.27 | -0.04 (-0.93%) | 552,500 |
20 Sep 2023 | USD | 4.31 | 4.42 | 4.29 | 4.31 | 4.31 | -0.04 (-0.92%) | 877,800 |
19 Sep 2023 | USD | 4.37 | 4.46 | 4.33 | 4.35 | 4.35 | +0.01 (+0.23%) | 822,600 |
18 Sep 2023 | USD | 4.33 | 4.36 | 4.24 | 4.34 | 4.34 | +0.02 (+0.46%) | 972,700 |
15 Sep 2023 | USD | 4.36 | 4.379 | 4.235 | 4.32 | 4.32 | -0.06 (-1.37%) | 3,597,900 |
14 Sep 2023 | USD | 4.3 | 4.38 | 4.275 | 4.38 | 4.38 | +0.12 (+2.82%) | 1,002,200 |
13 Sep 2023 | USD | 4.35 | 4.35 | 4.2 | 4.26 | 4.26 | -0.07 (-1.62%) | 741,100 |
12 Sep 2023 | USD | 4.27 | 4.355 | 4.27 | 4.33 | 4.33 | +0.11 (+2.61%) | 1,122,600 |
11 Sep 2023 | USD | 4.31 | 4.34 | 4.165 | 4.22 | 4.22 | -0.07 (-1.63%) | 1,061,700 |
8 Sep 2023 | USD | 4.35 | 4.39 | 4.23 | 4.29 | 4.29 | -0.04 (-0.92%) | 770,000 |
7 Sep 2023 | USD | 4.36 | 4.45 | 4.31 | 4.33 | 4.33 | -0.06 (-1.37%) | 1,218,800 |
6 Sep 2023 | USD | 4.37 | 4.42 | 4.31 | 4.39 | 4.39 | -0.01 (-0.23%) | 749,800 |
5 Sep 2023 | USD | 4.43 | 4.47 | 4.331 | 4.4 | 4.4 | +0.01 (+0.23%) | 1,364,000 |
1 Sep 2023 | USD | 4.21 | 4.43 | 4.21 | 4.39 | 4.39 | +0.25 (+6.04%) | 1,276,800 |
31 Aug 2023 | USD | 4.02 | 4.19 | 4.01 | 4.14 | 4.14 | +0.21 (+5.34%) | 2,035,200 |
30 Aug 2023 | USD | 4 | 4.12 | 3.8 | 3.93 | 3.93 | -0.75 (-16.03%) | 5,745,900 |