Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | USD | 3.67 | 3.67 | 3.4 | 3.51 | 3.51 | -0.16 (-4.36%) | 272,600 |
13 Oct 2023 | USD | 3.55 | 3.696 | 3.51 | 3.67 | 3.67 | +0.1 (+2.80%) | 120,400 |
12 Oct 2023 | USD | 3.79 | 3.845 | 3.53 | 3.57 | 3.57 | -0.26 (-6.79%) | 235,800 |
11 Oct 2023 | USD | 4.04 | 4.04 | 3.77 | 3.83 | 3.83 | -0.09 (-2.30%) | 140,200 |
10 Oct 2023 | USD | 3.88 | 4.09 | 3.88 | 3.92 | 3.92 | +0.05 (+1.29%) | 158,300 |
9 Oct 2023 | USD | 3.95 | 4.33 | 3.85 | 3.87 | 3.87 | -0.06 (-1.53%) | 234,900 |
6 Oct 2023 | USD | 3.95 | 4.01 | 3.85 | 3.93 | 3.93 | +0.03 (+0.77%) | 106,500 |
5 Oct 2023 | USD | 3.91 | 3.94 | 3.85 | 3.9 | 3.9 | -0.01 (-0.26%) | 75,600 |
4 Oct 2023 | USD | 4 | 4.02 | 3.78 | 3.91 | 3.91 | -0.03 (-0.76%) | 99,000 |
3 Oct 2023 | USD | 3.83 | 4.019 | 3.77 | 3.94 | 3.94 | -0.01 (-0.25%) | 194,200 |
2 Oct 2023 | USD | 3.75 | 3.95 | 3.5 | 3.95 | 3.95 | +0.3 (+8.22%) | 854,200 |
29 Sep 2023 | USD | 3.67 | 3.742 | 3.62 | 3.65 | 3.65 | +0.08 (+2.24%) | 573,600 |
28 Sep 2023 | USD | 3.57 | 3.72 | 3.52 | 3.57 | 3.57 | +0.08 (+2.29%) | 150,800 |
27 Sep 2023 | USD | 3.55 | 3.61 | 3.46 | 3.49 | 3.49 | -0.06 (-1.69%) | 137,500 |
26 Sep 2023 | USD | 3.7 | 3.85 | 3.52 | 3.55 | 3.55 | -0.22 (-5.84%) | 199,000 |
25 Sep 2023 | USD | 3.97 | 3.97 | 3.75 | 3.77 | 3.77 | -0.16 (-4.07%) | 211,700 |
22 Sep 2023 | USD | 4.02 | 4.055 | 3.87 | 3.93 | 3.93 | -0.09 (-2.24%) | 211,200 |
21 Sep 2023 | USD | 3.94 | 4.19 | 3.92 | 4.02 | 4.02 | +0.02 (+0.50%) | 137,400 |
20 Sep 2023 | USD | 4.03 | 4.19 | 3.95 | 4 | 4 | -0.09 (-2.20%) | 186,900 |
19 Sep 2023 | USD | 4.14 | 4.38 | 4 | 4.09 | 4.09 | -0.01 (-0.24%) | 278,900 |
18 Sep 2023 | USD | 4.22 | 4.46 | 4.08 | 4.1 | 4.1 | -0.12 (-2.84%) | 293,100 |
15 Sep 2023 | USD | 4.26 | 4.38 | 3.926 | 4.22 | 4.22 | -0.06 (-1.40%) | 401,300 |
14 Sep 2023 | USD | 4.27 | 4.37 | 4.25 | 4.28 | 4.28 | +0.05 (+1.18%) | 135,600 |
13 Sep 2023 | USD | 4.46 | 4.53 | 4.23 | 4.23 | 4.23 | -0.16 (-3.64%) | 206,200 |
12 Sep 2023 | USD | 4.6 | 4.63 | 4.36 | 4.39 | 4.39 | -0.14 (-3.09%) | 253,200 |
11 Sep 2023 | USD | 4.37 | 4.74 | 4.348 | 4.53 | 4.53 | +0.23 (+5.35%) | 235,500 |
8 Sep 2023 | USD | 4.46 | 4.529 | 4.23 | 4.3 | 4.3 | -0.2 (-4.44%) | 158,500 |
7 Sep 2023 | USD | 4.77 | 4.78 | 4.38 | 4.5 | 4.5 | -0.27 (-5.66%) | 166,300 |
6 Sep 2023 | USD | 4.95 | 4.95 | 4.65 | 4.77 | 4.77 | -0.19 (-3.83%) | 143,400 |
5 Sep 2023 | USD | 4.98 | 5.11 | 4.81 | 4.96 | 4.96 | +0.07 (+1.43%) | 171,900 |