Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2023 | USD | 3.94 | 3.99 | 3.91 | 3.98 | 3.98 | +0.06 (+1.53%) | 4,400,200 |
10 Oct 2023 | USD | 3.81 | 3.99 | 3.79 | 3.92 | 3.92 | +0.13 (+3.43%) | 6,662,800 |
9 Oct 2023 | USD | 3.81 | 3.88 | 3.75 | 3.79 | 3.79 | -0.05 (-1.30%) | 4,361,100 |
6 Oct 2023 | USD | 3.73 | 3.86 | 3.68 | 3.84 | 3.84 | +0.07 (+1.86%) | 5,603,800 |
5 Oct 2023 | USD | 3.82 | 3.88 | 3.71 | 3.77 | 3.77 | -0.05 (-1.31%) | 7,208,700 |
4 Oct 2023 | USD | 3.76 | 3.84 | 3.71 | 3.82 | 3.82 | +0.06 (+1.60%) | 5,458,900 |
3 Oct 2023 | USD | 3.81 | 3.85 | 3.72 | 3.76 | 3.76 | -0.08 (-2.08%) | 6,861,600 |
2 Oct 2023 | USD | 3.92 | 3.97 | 3.83 | 3.84 | 3.84 | -0.12 (-3.03%) | 7,798,900 |
29 Sep 2023 | USD | 3.68 | 3.99 | 3.67 | 3.96 | 3.96 | +0.36 (+10%) | 20,702,600 |
28 Sep 2023 | USD | 3.58 | 3.66 | 3.55 | 3.6 | 3.6 | +0.03 (+0.84%) | 8,777,900 |
27 Sep 2023 | USD | 3.82 | 3.87 | 3.54 | 3.57 | 3.57 | -0.22 (-5.80%) | 24,001,100 |
26 Sep 2023 | USD | 3.88 | 4 | 3.78 | 3.79 | 3.79 | -0.13 (-3.32%) | 13,065,000 |
25 Sep 2023 | USD | 4.1 | 4.15 | 3.91 | 3.92 | 3.92 | -0.27 (-6.44%) | 8,479,300 |
22 Sep 2023 | USD | 4.32 | 4.37 | 4.16 | 4.19 | 4.19 | -0.11 (-2.56%) | 5,292,100 |
21 Sep 2023 | USD | 4.32 | 4.41 | 4.29 | 4.3 | 4.3 | -0.08 (-1.83%) | 4,534,000 |
20 Sep 2023 | USD | 4.55 | 4.6 | 4.37 | 4.38 | 4.38 | -0.12 (-2.67%) | 6,381,200 |
19 Sep 2023 | USD | 4.54 | 4.74 | 4.48 | 4.5 | 4.5 | +0.04 (+0.90%) | 8,331,000 |
18 Sep 2023 | USD | 4.64 | 4.64 | 4.43 | 4.46 | 4.46 | -0.17 (-3.67%) | 4,700,800 |
15 Sep 2023 | USD | 4.65 | 4.68 | 4.58 | 4.63 | 4.63 | -0.05 (-1.07%) | 9,647,700 |
14 Sep 2023 | USD | 4.61 | 4.74 | 4.56 | 4.68 | 4.68 | +0.13 (+2.86%) | 5,054,400 |
13 Sep 2023 | USD | 4.68 | 4.69 | 4.5 | 4.55 | 4.55 | -0.15 (-3.19%) | 6,520,500 |
12 Sep 2023 | USD | 4.6 | 4.73 | 4.58 | 4.7 | 4.7 | +0.09 (+1.95%) | 4,645,200 |
11 Sep 2023 | USD | 4.76 | 4.8 | 4.55 | 4.61 | 4.61 | -0.14 (-2.95%) | 5,918,000 |
8 Sep 2023 | USD | 4.92 | 4.93 | 4.74 | 4.75 | 4.75 | -0.17 (-3.46%) | 4,777,400 |
7 Sep 2023 | USD | 4.85 | 5.06 | 4.85 | 4.92 | 4.92 | +0.03 (+0.61%) | 5,400,200 |
6 Sep 2023 | USD | 4.86 | 4.92 | 4.8 | 4.89 | 4.89 | -0.01 (-0.20%) | 5,786,600 |
5 Sep 2023 | USD | 5.16 | 5.16 | 4.9 | 4.9 | 4.9 | -0.35 (-6.67%) | 7,397,900 |
1 Sep 2023 | USD | 5.32 | 5.37 | 5.12 | 5.25 | 5.25 | 0.0 (0.0%) | 5,468,700 |
31 Aug 2023 | USD | 5.05 | 5.28 | 5.02 | 5.25 | 5.25 | +0.21 (+4.17%) | 7,773,900 |
30 Aug 2023 | USD | 5.02 | 5.08 | 5 | 5.04 | 5.04 | 0.0 (0.0%) | 4,182,100 |