Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2023 | USD | 4.39 | 4.39 | 3.355 | 3.46 | 3.46 | -0.92 (-21.00%) | 210,000 |
6 Oct 2023 | USD | 4.22 | 4.45 | 3.98 | 4.38 | 4.38 | +0.13 (+3.06%) | 164,500 |
5 Oct 2023 | USD | 4.12 | 4.28 | 4.09 | 4.25 | 4.25 | +0.22 (+5.46%) | 223,300 |
4 Oct 2023 | USD | 4.21 | 4.255 | 4.01 | 4.03 | 4.03 | -0.19 (-4.50%) | 109,300 |
3 Oct 2023 | USD | 4.4 | 4.482 | 4.11 | 4.22 | 4.22 | -0.22 (-4.95%) | 109,000 |
2 Oct 2023 | USD | 4.95 | 4.991 | 4.36 | 4.44 | 4.44 | -0.56 (-11.20%) | 343,800 |
29 Sep 2023 | USD | 5.92 | 5.92 | 4.98 | 5 | 5 | -0.83 (-14.24%) | 122,200 |
28 Sep 2023 | USD | 6.03 | 6.13 | 5.67 | 5.83 | 5.83 | -0.16 (-2.67%) | 239,000 |
27 Sep 2023 | USD | 5.6 | 6.01 | 5.6 | 5.99 | 5.99 | +0.41 (+7.35%) | 41,800 |
26 Sep 2023 | USD | 6.09 | 6.32 | 5.57 | 5.58 | 5.58 | -0.55 (-8.97%) | 44,900 |
25 Sep 2023 | USD | 5.98 | 6.2 | 5.85 | 6.13 | 6.13 | +0.08 (+1.32%) | 55,100 |
22 Sep 2023 | USD | 5.89 | 6.165 | 5.68 | 6.05 | 6.05 | +0.17 (+2.89%) | 26,700 |
21 Sep 2023 | USD | 6.03 | 6.289 | 5.815 | 5.88 | 5.88 | -0.2 (-3.29%) | 52,800 |
20 Sep 2023 | USD | 6.07 | 6.22 | 6.02 | 6.08 | 6.08 | -0.01 (-0.16%) | 31,800 |
19 Sep 2023 | USD | 6.161 | 6.27 | 6 | 6.09 | 6.09 | +0.02 (+0.33%) | 60,800 |
18 Sep 2023 | USD | 6.51 | 6.603 | 6.05 | 6.07 | 6.07 | -0.44 (-6.76%) | 48,600 |
15 Sep 2023 | USD | 6.8 | 6.85 | 6.33 | 6.51 | 6.51 | -0.31 (-4.55%) | 105,400 |
14 Sep 2023 | USD | 7.135 | 7.19 | 6.74 | 6.82 | 6.82 | -0.43 (-5.93%) | 63,500 |
13 Sep 2023 | USD | 7.31 | 7.43 | 7.13 | 7.25 | 7.25 | -0.15 (-2.03%) | 53,900 |
12 Sep 2023 | USD | 7.61 | 7.61 | 7.25 | 7.4 | 7.4 | -0.17 (-2.25%) | 106,600 |
11 Sep 2023 | USD | 7.42 | 7.62 | 7.27 | 7.57 | 7.57 | +0.22 (+2.99%) | 43,300 |
8 Sep 2023 | USD | 7.61 | 7.61 | 7.34 | 7.35 | 7.35 | -0.17 (-2.26%) | 37,100 |
7 Sep 2023 | USD | 7.48 | 7.58 | 7.17 | 7.52 | 7.52 | -0.01 (-0.13%) | 169,000 |
6 Sep 2023 | USD | 7.94 | 7.94 | 7.36 | 7.53 | 7.53 | -0.38 (-4.80%) | 36,200 |
5 Sep 2023 | USD | 7.73 | 7.94 | 7.64 | 7.91 | 7.91 | +0.15 (+1.93%) | 46,900 |
1 Sep 2023 | USD | 7.69 | 7.79 | 7.5 | 7.76 | 7.76 | +0.19 (+2.51%) | 30,100 |
31 Aug 2023 | USD | 7.73 | 7.98 | 7.37 | 7.57 | 7.57 | -0.15 (-1.94%) | 188,400 |
30 Aug 2023 | USD | 7.73 | 8.095 | 7.65 | 7.72 | 7.72 | -0.03 (-0.39%) | 45,100 |
29 Aug 2023 | USD | 7.54 | 7.77 | 7.44 | 7.75 | 7.75 | +0.21 (+2.79%) | 38,600 |
28 Aug 2023 | USD | 7.19 | 7.67 | 7.19 | 7.54 | 7.54 | +0.44 (+6.20%) | 24,800 |