Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2023 | USD | 4.62 | 4.695 | 4.5 | 4.51 | 4.51 | -0.14 (-3.01%) | 1,626,100 |
24 Oct 2023 | USD | 4.51 | 4.67 | 4.51 | 4.65 | 4.65 | +0.08 (+1.75%) | 1,294,700 |
23 Oct 2023 | USD | 4.54 | 4.63 | 4.35 | 4.57 | 4.57 | +0.01 (+0.22%) | 1,894,200 |
20 Oct 2023 | USD | 4.63 | 4.75 | 4.56 | 4.56 | 4.56 | -0.04 (-0.87%) | 2,837,100 |
19 Oct 2023 | USD | 4.54 | 4.64 | 4.45 | 4.6 | 4.6 | +0.07 (+1.55%) | 2,017,900 |
18 Oct 2023 | USD | 4.6 | 4.66 | 4.47 | 4.53 | 4.53 | +0.01 (+0.22%) | 2,807,000 |
17 Oct 2023 | USD | 4.4 | 4.52 | 4.397 | 4.52 | 4.52 | +0.11 (+2.49%) | 2,599,900 |
16 Oct 2023 | USD | 4.39 | 4.47 | 4.34 | 4.41 | 4.41 | -0.01 (-0.23%) | 1,885,600 |
13 Oct 2023 | USD | 4.33 | 4.43 | 4.267 | 4.42 | 4.42 | +0.26 (+6.25%) | 3,345,800 |
12 Oct 2023 | USD | 4.28 | 4.36 | 4.13 | 4.16 | 4.16 | -0.11 (-2.58%) | 1,313,600 |
11 Oct 2023 | USD | 4.31 | 4.41 | 4.24 | 4.27 | 4.27 | +0.02 (+0.47%) | 2,545,700 |
10 Oct 2023 | USD | 4.26 | 4.32 | 4.213 | 4.25 | 4.25 | +0.01 (+0.24%) | 4,957,600 |
9 Oct 2023 | USD | 4.23 | 4.269 | 4.18 | 4.24 | 4.24 | +0.07 (+1.68%) | 958,800 |
6 Oct 2023 | USD | 4.09 | 4.21 | 4.06 | 4.17 | 4.17 | +0.05 (+1.21%) | 1,450,400 |
5 Oct 2023 | USD | 4.07 | 4.14 | 4.02 | 4.12 | 4.12 | +0.02 (+0.49%) | 1,170,100 |
4 Oct 2023 | USD | 4.23 | 4.23 | 4.06 | 4.1 | 4.1 | -0.13 (-3.07%) | 1,488,300 |
3 Oct 2023 | USD | 4.07 | 4.25 | 4 | 4.23 | 4.23 | +0.16 (+3.93%) | 3,783,500 |
2 Oct 2023 | USD | 4.16 | 4.16 | 3.99 | 4.07 | 4.07 | -0.16 (-3.78%) | 3,486,200 |
29 Sep 2023 | USD | 4.34 | 4.36 | 4.18 | 4.23 | 4.23 | -0.03 (-0.70%) | 1,921,100 |
28 Sep 2023 | USD | 4.09 | 4.26 | 4.07 | 4.26 | 4.26 | +0.18 (+4.41%) | 2,232,900 |
27 Sep 2023 | USD | 4.16 | 4.195 | 3.99 | 4.08 | 4.08 | -0.1 (-2.39%) | 2,642,100 |
26 Sep 2023 | USD | 4.33 | 4.33 | 4.16 | 4.18 | 4.18 | -0.19 (-4.35%) | 1,937,200 |
25 Sep 2023 | USD | 4.4 | 4.44 | 4.28 | 4.37 | 4.37 | -0.07 (-1.58%) | 3,619,600 |
22 Sep 2023 | USD | 4.51 | 4.575 | 4.39 | 4.44 | 4.44 | -0.03 (-0.67%) | 3,356,600 |
21 Sep 2023 | USD | 4.26 | 4.47 | 4.21 | 4.47 | 4.47 | +0.06 (+1.36%) | 4,279,400 |
20 Sep 2023 | USD | 4.28 | 4.5 | 4.265 | 4.41 | 4.41 | +0.18 (+4.26%) | 12,866,400 |
19 Sep 2023 | USD | 4.5 | 4.51 | 4.2 | 4.23 | 4.23 | -1.01 (-19.27%) | 12,640,800 |
18 Sep 2023 | USD | 5.16 | 5.305 | 5.075 | 5.24 | 5.24 | +0.11 (+2.14%) | 1,796,500 |
15 Sep 2023 | USD | 5.03 | 5.21 | 5.01 | 5.13 | 5.13 | +0.16 (+3.22%) | 2,664,000 |
14 Sep 2023 | USD | 4.86 | 5.07 | 4.84 | 4.97 | 4.97 | +0.13 (+2.69%) | 1,014,800 |