Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Oct 2023 | USD | 4.019 | 4.019 | 3.985 | 3.985 | 3.985 | -0.036 (-0.90%) | 226,200 |
27 Oct 2023 | USD | 4.033 | 4.034 | 4.021 | 4.021 | 4.021 | +0.004 (+0.10%) | 21,900 |
26 Oct 2023 | USD | 3.994 | 4.022 | 3.97 | 4.017 | 4.017 | +0.026 (+0.65%) | 92,300 |
25 Oct 2023 | USD | 3.998 | 4 | 3.963 | 3.991 | 3.991 | -0.068 (-1.68%) | 70,600 |
24 Oct 2023 | USD | 4.034 | 4.059 | 4.029 | 4.059 | 4.059 | +0.028 (+0.69%) | 44,800 |
23 Oct 2023 | USD | 3.958 | 4.039 | 3.958 | 4.031 | 4.031 | +0.057 (+1.43%) | 82,300 |
20 Oct 2023 | USD | 3.961 | 3.974 | 3.961 | 3.974 | 3.974 | +0.033 (+0.84%) | 95,500 |
19 Oct 2023 | USD | 4.02 | 4.02 | 3.941 | 3.941 | 3.941 | -0.083 (-2.06%) | 85,600 |
18 Oct 2023 | USD | 4.045 | 4.045 | 4.021 | 4.024 | 4.024 | -0.05 (-1.23%) | 268,300 |
17 Oct 2023 | USD | 4.052 | 4.087 | 4.039 | 4.074 | 4.074 | -0.046 (-1.12%) | 205,900 |
16 Oct 2023 | USD | 4.122 | 4.13 | 4.114 | 4.12 | 4.12 | -0.05 (-1.20%) | 58,800 |
13 Oct 2023 | USD | 4.184 | 4.193 | 4.154 | 4.17 | 4.17 | +0.004 (+0.10%) | 158,300 |
12 Oct 2023 | USD | 4.172 | 4.184 | 4.15 | 4.166 | 4.166 | -0.018 (-0.43%) | 96,700 |
11 Oct 2023 | USD | 4.198 | 4.216 | 4.184 | 4.184 | 4.184 | +0.084 (+2.05%) | 38,100 |
10 Oct 2023 | USD | 4.105 | 4.148 | 4.1 | 4.1 | 4.1 | +0.008 (+0.20%) | 58,700 |
9 Oct 2023 | USD | 4.091 | 4.099 | 4.091 | 4.092 | 4.092 | +0.005 (+0.12%) | 38,200 |
6 Oct 2023 | USD | 4.032 | 4.087 | 4.032 | 4.087 | 4.087 | -0.033 (-0.80%) | 24,800 |
5 Oct 2023 | USD | 4.113 | 4.12 | 4.094 | 4.12 | 4.12 | +0.007 (+0.17%) | 148,400 |
4 Oct 2023 | USD | 4.103 | 4.117 | 4.087 | 4.113 | 4.113 | +0.068 (+1.68%) | 191,700 |
3 Oct 2023 | USD | 4.109 | 4.109 | 4.045 | 4.045 | 4.045 | -0.122 (-2.93%) | 296,100 |
2 Oct 2023 | USD | 4.175 | 4.181 | 4.167 | 4.167 | 4.167 | -0.045 (-1.07%) | 164,700 |
29 Sep 2023 | USD | 4.257 | 4.257 | 4.212 | 4.212 | 4.212 | +0.016 (+0.38%) | 54,800 |
28 Sep 2023 | USD | 4.15 | 4.223 | 4.15 | 4.196 | 4.196 | +0.011 (+0.26%) | 116,800 |
27 Sep 2023 | USD | 4.242 | 4.245 | 4.185 | 4.185 | 4.185 | -0.038 (-0.90%) | 300,600 |
26 Sep 2023 | USD | 4.256 | 4.256 | 4.223 | 4.223 | 4.223 | -0.055 (-1.29%) | 42,200 |
25 Sep 2023 | USD | 4.273 | 4.278 | 4.27 | 4.278 | 4.278 | -0.07 (-1.61%) | 492,500 |
22 Sep 2023 | USD | 4.329 | 4.348 | 4.32 | 4.348 | 4.348 | +0.004 (+0.09%) | 27,000 |
21 Sep 2023 | USD | 4.3 | 4.351 | 4.3 | 4.344 | 4.344 | -0.099 (-2.23%) | 15,200 |
20 Sep 2023 | USD | 4.44 | 4.448 | 4.44 | 4.443 | 4.443 | +0.043 (+0.98%) | 73,200 |
19 Sep 2023 | USD | 4.436 | 4.446 | 4.4 | 4.4 | 4.4 | -0.03 (-0.68%) | 58,200 |