Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2023 | USD | 3.96 | 4.04 | 3.905 | 3.98 | 3.98 | +0.05 (+1.27%) | 66,500 |
5 Oct 2023 | USD | 3.87 | 3.94 | 3.838 | 3.93 | 3.93 | +0.04 (+1.03%) | 63,900 |
4 Oct 2023 | USD | 4.098 | 4.098 | 3.81 | 3.89 | 3.89 | -0.22 (-5.35%) | 174,800 |
3 Oct 2023 | USD | 4.12 | 4.13 | 4.05 | 4.11 | 4.11 | 0.0 (0.0%) | 61,800 |
2 Oct 2023 | USD | 4.16 | 4.175 | 4.11 | 4.11 | 4.11 | -0.14 (-3.29%) | 43,000 |
29 Sep 2023 | USD | 4.324 | 4.33 | 4.19 | 4.25 | 4.25 | +0.037 (+0.88%) | 150,300 |
28 Sep 2023 | USD | 4.22 | 4.25 | 4.16 | 4.213 | 4.213 | -0.036 (-0.85%) | 47,500 |
27 Sep 2023 | USD | 4.381 | 4.381 | 4.2 | 4.249 | 4.249 | -0.141 (-3.21%) | 132,000 |
26 Sep 2023 | USD | 4.37 | 4.457 | 4.25 | 4.39 | 4.39 | +0.08 (+1.86%) | 155,000 |
25 Sep 2023 | USD | 4.3 | 4.37 | 4.25 | 4.31 | 4.31 | -0.08 (-1.82%) | 140,600 |
22 Sep 2023 | USD | 4.493 | 4.51 | 4.38 | 4.39 | 4.39 | -0.09 (-2.01%) | 27,300 |
21 Sep 2023 | USD | 4.27 | 4.53 | 4.27 | 4.48 | 4.48 | -0.07 (-1.54%) | 35,500 |
20 Sep 2023 | USD | 4.45 | 4.581 | 4.45 | 4.55 | 4.55 | +0.105 (+2.36%) | 22,400 |
19 Sep 2023 | USD | 4.5 | 4.57 | 4.42 | 4.445 | 4.445 | -0.035 (-0.78%) | 34,500 |
18 Sep 2023 | USD | 4.47 | 4.51 | 4.44 | 4.48 | 4.48 | +0.04 (+0.90%) | 62,100 |
15 Sep 2023 | USD | 4.46 | 4.5 | 4.41 | 4.44 | 4.44 | +0.04 (+0.91%) | 240,400 |
14 Sep 2023 | USD | 4.438 | 4.55 | 4.4 | 4.4 | 4.4 | -0.04 (-0.90%) | 113,800 |
13 Sep 2023 | USD | 4.55 | 4.55 | 4.425 | 4.44 | 4.44 | -0.1 (-2.20%) | 51,300 |
12 Sep 2023 | USD | 4.41 | 4.72 | 4.41 | 4.54 | 4.54 | +0.05 (+1.11%) | 58,200 |
11 Sep 2023 | USD | 4.41 | 4.527 | 4.4 | 4.49 | 4.49 | +0.06 (+1.35%) | 85,900 |
8 Sep 2023 | USD | 4.17 | 4.54 | 4.17 | 4.43 | 4.43 | +0.05 (+1.14%) | 29,300 |
7 Sep 2023 | USD | 4.43 | 4.43 | 4.37 | 4.38 | 4.38 | -0.05 (-1.13%) | 66,700 |
6 Sep 2023 | USD | 4.49 | 4.57 | 4.43 | 4.43 | 4.43 | -0.087 (-1.93%) | 58,300 |
5 Sep 2023 | USD | 4.55 | 4.613 | 4.406 | 4.517 | 4.517 | -0.053 (-1.16%) | 62,300 |
1 Sep 2023 | USD | 4.761 | 4.77 | 4.55 | 4.57 | 4.57 | -0.17 (-3.59%) | 53,500 |
31 Aug 2023 | USD | 4.769 | 4.769 | 4.6 | 4.74 | 4.74 | 0.0 (0.0%) | 41,800 |
30 Aug 2023 | USD | 4.94 | 4.946 | 4.74 | 4.74 | 4.74 | -0.17 (-3.46%) | 46,400 |
29 Aug 2023 | USD | 4.75 | 4.925 | 4.75 | 4.91 | 4.91 | +0.14 (+2.94%) | 53,000 |
28 Aug 2023 | USD | 4.592 | 4.785 | 4.592 | 4.77 | 4.77 | +0.19 (+4.15%) | 48,600 |
25 Aug 2023 | USD | 4.51 | 4.6 | 4.4 | 4.58 | 4.58 | -0.038 (-0.82%) | 21,700 |