Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | USD | 4.18 | 4.273 | 4.04 | 4.23 | 4.23 | +0.02 (+0.48%) | 61,300 |
13 Oct 2023 | USD | 3.86 | 4.33 | 3.836 | 4.21 | 4.21 | +0.35 (+9.07%) | 94,600 |
12 Oct 2023 | USD | 4.09 | 4.17 | 3.83 | 3.86 | 3.86 | -0.33 (-7.88%) | 62,400 |
11 Oct 2023 | USD | 4.22 | 4.25 | 3.96 | 4.19 | 4.19 | +0.06 (+1.45%) | 42,000 |
10 Oct 2023 | USD | 4.12 | 4.29 | 3.81 | 4.13 | 4.13 | +0.23 (+5.90%) | 41,400 |
9 Oct 2023 | USD | 4.04 | 4.04 | 3.78 | 3.9 | 3.9 | -0.1 (-2.50%) | 58,200 |
6 Oct 2023 | USD | 4.1 | 4.34 | 3.77 | 4 | 4 | -0.18 (-4.31%) | 103,400 |
5 Oct 2023 | USD | 3.81 | 4.27 | 3.77 | 4.18 | 4.18 | +0.36 (+9.42%) | 57,000 |
4 Oct 2023 | USD | 3.97 | 4.05 | 3.58 | 3.82 | 3.82 | -0.11 (-2.80%) | 54,800 |
3 Oct 2023 | USD | 4 | 4.01 | 3.68 | 3.93 | 3.93 | -0.03 (-0.76%) | 86,800 |
2 Oct 2023 | USD | 4.25 | 4.29 | 3.81 | 3.96 | 3.96 | -0.37 (-8.55%) | 125,900 |
29 Sep 2023 | USD | 4.515 | 4.655 | 4.3 | 4.33 | 4.33 | -0.01 (-0.23%) | 202,900 |
28 Sep 2023 | USD | 4.38 | 4.545 | 4.25 | 4.34 | 4.34 | -0.06 (-1.36%) | 37,400 |
27 Sep 2023 | USD | 4.439 | 4.65 | 4.16 | 4.4 | 4.4 | -0.02 (-0.45%) | 153,800 |
26 Sep 2023 | USD | 4.675 | 4.818 | 4.26 | 4.42 | 4.42 | -0.3 (-6.36%) | 42,400 |
25 Sep 2023 | USD | 4.51 | 4.945 | 4.38 | 4.72 | 4.72 | +0.16 (+3.51%) | 96,700 |
22 Sep 2023 | USD | 4.35 | 4.781 | 4.23 | 4.56 | 4.56 | +0.4 (+9.62%) | 106,000 |
21 Sep 2023 | USD | 4.32 | 4.32 | 4.02 | 4.16 | 4.16 | -0.15 (-3.48%) | 46,400 |
20 Sep 2023 | USD | 4.38 | 4.44 | 4.3 | 4.31 | 4.31 | -0.05 (-1.15%) | 21,700 |
19 Sep 2023 | USD | 4.35 | 4.49 | 4.231 | 4.36 | 4.36 | +0.02 (+0.46%) | 50,100 |
18 Sep 2023 | USD | 4.43 | 4.51 | 4.27 | 4.34 | 4.34 | -0.11 (-2.47%) | 63,600 |
15 Sep 2023 | USD | 4.22 | 4.55 | 4.175 | 4.45 | 4.45 | +0.24 (+5.70%) | 514,700 |
14 Sep 2023 | USD | 4.16 | 4.29 | 4.005 | 4.21 | 4.21 | +0.12 (+2.93%) | 51,400 |
13 Sep 2023 | USD | 4.18 | 4.38 | 3.98 | 4.09 | 4.09 | -0.15 (-3.54%) | 66,600 |
12 Sep 2023 | USD | 4.34 | 4.57 | 4.16 | 4.24 | 4.24 | -0.09 (-2.08%) | 72,200 |
11 Sep 2023 | USD | 4.18 | 4.48 | 4.135 | 4.33 | 4.33 | -0.06 (-1.37%) | 34,600 |
8 Sep 2023 | USD | 4.345 | 4.543 | 4.32 | 4.39 | 4.39 | -0.03 (-0.68%) | 36,900 |
7 Sep 2023 | USD | 4.28 | 4.495 | 4.16 | 4.42 | 4.42 | +0.12 (+2.79%) | 60,400 |
6 Sep 2023 | USD | 4.65 | 4.675 | 4.22 | 4.3 | 4.3 | -0.38 (-8.12%) | 53,000 |
5 Sep 2023 | USD | 4.81 | 4.82 | 4.55 | 4.68 | 4.68 | -0.14 (-2.90%) | 88,700 |