Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2023 | USD | 3.94 | 3.96 | 3.5 | 3.64 | 3.64 | -0.21 (-5.45%) | 107,400 |
5 Oct 2023 | USD | 3.81 | 3.99 | 3.805 | 3.85 | 3.85 | +0.05 (+1.32%) | 98,100 |
4 Oct 2023 | USD | 3.83 | 3.915 | 3.7 | 3.8 | 3.8 | -0.12 (-3.06%) | 99,200 |
3 Oct 2023 | USD | 3.88 | 4.004 | 3.765 | 3.92 | 3.92 | +0.04 (+1.03%) | 70,800 |
2 Oct 2023 | USD | 3.9 | 4.03 | 3.731 | 3.88 | 3.88 | -0.03 (-0.77%) | 101,500 |
29 Sep 2023 | USD | 3.9 | 4.08 | 3.69 | 3.91 | 3.91 | +0.01 (+0.26%) | 175,300 |
28 Sep 2023 | USD | 3.9 | 4.09 | 3.69 | 3.9 | 3.9 | +0.19 (+5.12%) | 3,255,100 |
27 Sep 2023 | USD | 3.84 | 4 | 3.66 | 3.71 | 3.71 | -0.11 (-2.88%) | 123,400 |
26 Sep 2023 | USD | 3.73 | 3.96 | 3.57 | 3.82 | 3.82 | +0.09 (+2.41%) | 111,500 |
25 Sep 2023 | USD | 3.64 | 3.89 | 3.51 | 3.73 | 3.73 | +0.06 (+1.63%) | 387,100 |
22 Sep 2023 | USD | 4.32 | 4.32 | 3.51 | 3.67 | 3.67 | -0.72 (-16.40%) | 682,400 |
21 Sep 2023 | USD | 4.31 | 4.5 | 4.2 | 4.39 | 4.39 | -0.03 (-0.68%) | 124,500 |
20 Sep 2023 | USD | 4.75 | 4.86 | 4.24 | 4.42 | 4.42 | -0.38 (-7.92%) | 151,500 |
19 Sep 2023 | USD | 4.57 | 4.89 | 4.57 | 4.8 | 4.8 | +0.23 (+5.03%) | 216,500 |
18 Sep 2023 | USD | 4.33 | 4.74 | 4.11 | 4.57 | 4.57 | +0.22 (+5.06%) | 259,200 |
15 Sep 2023 | USD | 4.78 | 4.86 | 4.32 | 4.35 | 4.35 | -0.39 (-8.23%) | 763,800 |
14 Sep 2023 | USD | 4.6 | 5.05 | 4.6 | 4.74 | 4.74 | +0.05 (+1.07%) | 365,800 |
13 Sep 2023 | USD | 4.58 | 4.973 | 4.45 | 4.69 | 4.69 | +0.09 (+1.96%) | 641,700 |
12 Sep 2023 | USD | 5.04 | 5.25 | 4.32 | 4.6 | 4.6 | +0.32 (+7.48%) | 11,102,900 |
11 Sep 2023 | USD | 3.91 | 4.31 | 3.86 | 4.28 | 4.28 | +0.42 (+10.88%) | 135,700 |
8 Sep 2023 | USD | 3.76 | 3.97 | 3.74 | 3.86 | 3.86 | +0.09 (+2.39%) | 65,900 |
7 Sep 2023 | USD | 3.57 | 3.9 | 3.48 | 3.77 | 3.77 | +0.13 (+3.57%) | 64,400 |
6 Sep 2023 | USD | 3.55 | 3.65 | 3.45 | 3.64 | 3.64 | +0.1 (+2.82%) | 43,500 |
5 Sep 2023 | USD | 3.45 | 3.67 | 3.34 | 3.54 | 3.54 | +0.05 (+1.43%) | 46,900 |
1 Sep 2023 | USD | 3.45 | 3.675 | 3.36 | 3.49 | 3.49 | +0.01 (+0.29%) | 52,300 |
31 Aug 2023 | USD | 3.51 | 3.696 | 3.39 | 3.48 | 3.48 | +0.12 (+3.57%) | 117,300 |
30 Aug 2023 | USD | 3.37 | 3.445 | 3.25 | 3.36 | 3.36 | -0.05 (-1.47%) | 32,500 |
29 Aug 2023 | USD | 3.3 | 3.49 | 3.24 | 3.41 | 3.41 | +0.12 (+3.65%) | 28,600 |
28 Aug 2023 | USD | 3.25 | 3.38 | 3.111 | 3.29 | 3.29 | +0.03 (+0.92%) | 40,600 |
25 Aug 2023 | USD | 3.16 | 3.355 | 3.15 | 3.26 | 3.26 | +0.07 (+2.19%) | 33,300 |