Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2023 | USD | 4.4 | 4.69 | 4.4 | 4.53 | 4.53 | +0.11 (+2.49%) | 63,500 |
5 Oct 2023 | USD | 4.18 | 4.67 | 4.18 | 4.42 | 4.42 | +0.29 (+7.02%) | 45,800 |
4 Oct 2023 | USD | 4.19 | 4.25 | 4.07 | 4.13 | 4.13 | -0.06 (-1.43%) | 42,600 |
3 Oct 2023 | USD | 4.34 | 4.4 | 4.16 | 4.19 | 4.19 | -0.14 (-3.23%) | 28,500 |
2 Oct 2023 | USD | 4.48 | 4.61 | 4.26 | 4.33 | 4.33 | -0.16 (-3.56%) | 39,600 |
29 Sep 2023 | USD | 4.59 | 4.78 | 4.43 | 4.49 | 4.49 | +0.01 (+0.22%) | 28,400 |
28 Sep 2023 | USD | 4.45 | 4.54 | 4.43 | 4.48 | 4.48 | +0.03 (+0.67%) | 31,100 |
27 Sep 2023 | USD | 4.5 | 4.67 | 4.43 | 4.45 | 4.45 | -0.03 (-0.67%) | 48,600 |
26 Sep 2023 | USD | 4.72 | 4.77 | 4.43 | 4.48 | 4.48 | -0.23 (-4.88%) | 52,500 |
25 Sep 2023 | USD | 4.85 | 4.95 | 4.55 | 4.71 | 4.71 | -0.14 (-2.89%) | 134,600 |
22 Sep 2023 | USD | 4.69 | 4.93 | 4.68 | 4.85 | 4.85 | +0.22 (+4.75%) | 94,600 |
21 Sep 2023 | USD | 4.52 | 4.73 | 4.4 | 4.63 | 4.63 | +0.02 (+0.43%) | 54,100 |
20 Sep 2023 | USD | 4.35 | 4.77 | 4.15 | 4.61 | 4.61 | +0.3 (+6.96%) | 143,100 |
19 Sep 2023 | USD | 4.42 | 4.51 | 4.25 | 4.31 | 4.31 | -0.08 (-1.82%) | 58,200 |
18 Sep 2023 | USD | 4.37 | 4.51 | 4.16 | 4.39 | 4.39 | +0.02 (+0.46%) | 87,400 |
15 Sep 2023 | USD | 4.52 | 4.61 | 4.28 | 4.37 | 4.37 | -0.13 (-2.89%) | 81,300 |
14 Sep 2023 | USD | 4.52 | 4.63 | 4.44 | 4.5 | 4.5 | +0.01 (+0.22%) | 57,700 |
13 Sep 2023 | USD | 4.53 | 4.57 | 4.41 | 4.49 | 4.49 | -0.04 (-0.88%) | 40,700 |
12 Sep 2023 | USD | 4.4 | 4.62 | 4.4 | 4.53 | 4.53 | +0.08 (+1.80%) | 53,200 |
11 Sep 2023 | USD | 4.25 | 4.53 | 4.25 | 4.45 | 4.45 | +0.14 (+3.25%) | 41,500 |
8 Sep 2023 | USD | 4.38 | 4.49 | 4.22 | 4.31 | 4.31 | -0.07 (-1.60%) | 41,800 |
7 Sep 2023 | USD | 4.25 | 4.38 | 4.1 | 4.38 | 4.38 | +0.11 (+2.58%) | 33,500 |
6 Sep 2023 | USD | 4.36 | 4.48 | 4.15 | 4.27 | 4.27 | -0.12 (-2.73%) | 72,900 |
5 Sep 2023 | USD | 4.49 | 4.62 | 4.28 | 4.39 | 4.39 | -0.16 (-3.52%) | 66,900 |
1 Sep 2023 | USD | 4.47 | 4.6 | 4.34 | 4.55 | 4.55 | +0.2 (+4.60%) | 72,200 |
31 Aug 2023 | USD | 4.29 | 4.4 | 4.19 | 4.35 | 4.35 | +0.11 (+2.59%) | 63,300 |
30 Aug 2023 | USD | 4.09 | 4.36 | 4.05 | 4.24 | 4.24 | +0.14 (+3.41%) | 91,900 |
29 Aug 2023 | USD | 4.51 | 4.69 | 4.05 | 4.1 | 4.1 | -0.46 (-10.09%) | 261,400 |
28 Aug 2023 | USD | 4.83 | 4.83 | 4.55 | 4.56 | 4.56 | -0.27 (-5.59%) | 61,300 |
25 Aug 2023 | USD | 4.9 | 4.98 | 4.68 | 4.83 | 4.83 | -0.05 (-1.02%) | 47,800 |