Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2023 | USD | 4.18 | 4.42 | 4.12 | 4.3 | 4.3 | +0.1 (+2.38%) | 125,200 |
5 Oct 2023 | USD | 4.29 | 4.29 | 4.18 | 4.2 | 4.2 | +0.04 (+0.96%) | 79,800 |
4 Oct 2023 | USD | 4.18 | 4.34 | 4.11 | 4.16 | 4.16 | +0.01 (+0.24%) | 109,000 |
3 Oct 2023 | USD | 4.21 | 4.27 | 4.15 | 4.15 | 4.15 | -0.08 (-1.89%) | 52,300 |
2 Oct 2023 | USD | 4.14 | 4.27 | 4.14 | 4.23 | 4.23 | +0.09 (+2.17%) | 48,700 |
29 Sep 2023 | USD | 4.25 | 4.28 | 4.12 | 4.14 | 4.14 | -0.08 (-1.90%) | 27,600 |
28 Sep 2023 | USD | 4.23 | 4.37 | 4.2 | 4.22 | 4.22 | -0.01 (-0.24%) | 39,700 |
27 Sep 2023 | USD | 4.2 | 4.33 | 4.19 | 4.23 | 4.23 | +0.07 (+1.68%) | 39,500 |
26 Sep 2023 | USD | 4.2 | 4.24 | 4.16 | 4.16 | 4.16 | -0.08 (-1.89%) | 63,300 |
25 Sep 2023 | USD | 4.17 | 4.28 | 4.1 | 4.24 | 4.24 | +0.07 (+1.68%) | 53,500 |
22 Sep 2023 | USD | 4.24 | 4.24 | 4.14 | 4.17 | 4.17 | -0.07 (-1.65%) | 74,500 |
21 Sep 2023 | USD | 4.39 | 4.39 | 4.18 | 4.24 | 4.24 | -0.16 (-3.64%) | 69,700 |
20 Sep 2023 | USD | 4.41 | 4.43 | 4.35 | 4.4 | 4.4 | +0.01 (+0.23%) | 101,500 |
19 Sep 2023 | USD | 4.42 | 4.42 | 4.36 | 4.39 | 4.39 | -0.01 (-0.23%) | 80,900 |
18 Sep 2023 | USD | 4.49 | 4.53 | 4.37 | 4.4 | 4.4 | -0.08 (-1.79%) | 53,200 |
15 Sep 2023 | USD | 4.48 | 4.69 | 4.4 | 4.48 | 4.48 | 0.0 (0.0%) | 818,000 |
14 Sep 2023 | USD | 4.55 | 4.6 | 4.45 | 4.48 | 4.48 | -0.04 (-0.88%) | 79,500 |
13 Sep 2023 | USD | 4.52 | 4.57 | 4.45 | 4.52 | 4.52 | 0.0 (0.0%) | 135,400 |
12 Sep 2023 | USD | 4.54 | 4.61 | 4.49 | 4.52 | 4.52 | -0.01 (-0.22%) | 51,700 |
11 Sep 2023 | USD | 4.56 | 4.57 | 4.46 | 4.53 | 4.53 | -0.02 (-0.44%) | 94,200 |
8 Sep 2023 | USD | 4.61 | 4.61 | 4.51 | 4.55 | 4.55 | -0.04 (-0.87%) | 34,500 |
7 Sep 2023 | USD | 4.62 | 4.65 | 4.58 | 4.59 | 4.59 | -0.03 (-0.65%) | 44,700 |
6 Sep 2023 | USD | 4.62 | 4.63 | 4.57 | 4.62 | 4.62 | 0.0 (0.0%) | 30,000 |
5 Sep 2023 | USD | 4.65 | 4.66 | 4.59 | 4.62 | 4.62 | -0.05 (-1.07%) | 52,700 |
1 Sep 2023 | USD | 4.59 | 4.7 | 4.59 | 4.67 | 4.67 | +0.08 (+1.74%) | 81,000 |
31 Aug 2023 | USD | 4.66 | 4.69 | 4.53 | 4.59 | 4.59 | -0.05 (-1.08%) | 87,600 |
30 Aug 2023 | USD | 4.69 | 4.71 | 4.64 | 4.64 | 4.64 | -0.06 (-1.28%) | 46,900 |
29 Aug 2023 | USD | 4.78 | 4.78 | 4.62 | 4.7 | 4.7 | -0.09 (-1.88%) | 57,000 |
28 Aug 2023 | USD | 4.78 | 4.85 | 4.69 | 4.79 | 4.79 | +0.04 (+0.84%) | 156,200 |
25 Aug 2023 | USD | 4.7 | 4.77 | 4.61 | 4.75 | 4.75 | +0.08 (+1.71%) | 68,900 |