Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2023 | USD | 4.15 | 4.34 | 4.15 | 4.18 | 4.18 | -0.06 (-1.42%) | 427,700 |
5 Oct 2023 | USD | 3.9 | 4.24 | 3.82 | 4.24 | 4.24 | +0.35 (+9.00%) | 382,000 |
4 Oct 2023 | USD | 3.98 | 3.98 | 3.85 | 3.89 | 3.89 | -0.08 (-2.02%) | 615,800 |
3 Oct 2023 | USD | 4.05 | 4.065 | 3.95 | 3.97 | 3.97 | -0.12 (-2.93%) | 548,600 |
2 Oct 2023 | USD | 4.41 | 4.47 | 4.09 | 4.09 | 4.09 | -0.35 (-7.88%) | 611,200 |
29 Sep 2023 | USD | 4.45 | 4.54 | 4.355 | 4.44 | 4.44 | -0.03 (-0.67%) | 413,700 |
28 Sep 2023 | USD | 4.62 | 4.69 | 4.444 | 4.47 | 4.47 | -0.13 (-2.83%) | 489,800 |
27 Sep 2023 | USD | 4.38 | 4.66 | 4.38 | 4.6 | 4.6 | +0.19 (+4.31%) | 517,100 |
26 Sep 2023 | USD | 4.18 | 4.53 | 4.17 | 4.41 | 4.41 | +0.21 (+5%) | 492,100 |
25 Sep 2023 | USD | 4.12 | 4.26 | 3.977 | 4.2 | 4.2 | +0.03 (+0.72%) | 461,500 |
22 Sep 2023 | USD | 4.21 | 4.22 | 4.05 | 4.17 | 4.17 | +0.08 (+1.96%) | 398,600 |
21 Sep 2023 | USD | 4.33 | 4.34 | 4.04 | 4.09 | 4.09 | -0.34 (-7.67%) | 572,600 |
20 Sep 2023 | USD | 4.36 | 4.605 | 4.28 | 4.43 | 4.43 | +0.12 (+2.78%) | 653,700 |
19 Sep 2023 | USD | 4.36 | 4.39 | 4.19 | 4.31 | 4.31 | -0.05 (-1.15%) | 1,349,500 |
18 Sep 2023 | USD | 4.49 | 4.53 | 4.31 | 4.36 | 4.36 | -0.13 (-2.90%) | 579,000 |
15 Sep 2023 | USD | 4.73 | 4.79 | 4.45 | 4.49 | 4.49 | -0.29 (-6.07%) | 1,741,800 |
14 Sep 2023 | USD | 4.75 | 4.81 | 4.62 | 4.78 | 4.78 | +0.03 (+0.63%) | 674,800 |
13 Sep 2023 | USD | 5.21 | 5.21 | 4.715 | 4.75 | 4.75 | -0.47 (-9.00%) | 807,600 |
12 Sep 2023 | USD | 5.27 | 5.44 | 5.18 | 5.22 | 5.22 | -0.11 (-2.06%) | 438,500 |
11 Sep 2023 | USD | 5.2 | 5.36 | 5.14 | 5.33 | 5.33 | +0.13 (+2.50%) | 319,600 |
8 Sep 2023 | USD | 5.54 | 5.59 | 5.2 | 5.2 | 5.2 | -0.35 (-6.31%) | 711,700 |
7 Sep 2023 | USD | 5.51 | 5.61 | 5.411 | 5.55 | 5.55 | -0.06 (-1.07%) | 481,900 |
6 Sep 2023 | USD | 5.79 | 5.83 | 5.41 | 5.61 | 5.61 | -0.11 (-1.92%) | 646,100 |
5 Sep 2023 | USD | 5.66 | 6.35 | 5.5 | 5.72 | 5.72 | 0.0 (0.0%) | 1,812,400 |
1 Sep 2023 | USD | 5.54 | 5.855 | 5.47 | 5.72 | 5.72 | +0.19 (+3.44%) | 643,400 |
31 Aug 2023 | USD | 5.71 | 5.71 | 5.41 | 5.53 | 5.53 | -0.12 (-2.12%) | 847,400 |
30 Aug 2023 | USD | 5.59 | 5.87 | 5.5 | 5.65 | 5.65 | +0.06 (+1.07%) | 1,145,000 |
29 Aug 2023 | USD | 5.69 | 5.83 | 5.53 | 5.59 | 5.59 | -0.19 (-3.29%) | 981,500 |
28 Aug 2023 | USD | 5.45 | 5.883 | 5.33 | 5.78 | 5.78 | +0.285 (+5.19%) | 1,543,000 |
25 Aug 2023 | USD | 5.53 | 5.72 | 5.32 | 5.495 | 5.495 | +0.085 (+1.57%) | 1,535,700 |