Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2023 | USD | 4.04 | 4.1 | 4 | 4.01 | 4.01 | -0.06 (-1.47%) | 1,893,700 |
5 Oct 2023 | USD | 3.9 | 4.09 | 3.9 | 4.07 | 4.07 | +0.17 (+4.36%) | 2,529,300 |
4 Oct 2023 | USD | 3.92 | 3.92 | 3.81 | 3.9 | 3.9 | +0.03 (+0.78%) | 1,650,300 |
3 Oct 2023 | USD | 4.03 | 4.13 | 3.86 | 3.87 | 3.87 | -0.16 (-3.97%) | 2,793,400 |
2 Oct 2023 | USD | 4.08 | 4.13 | 3.99 | 4.03 | 4.03 | -0.1 (-2.42%) | 2,451,300 |
29 Sep 2023 | USD | 4.15 | 4.2 | 4.1 | 4.13 | 4.13 | +0.02 (+0.49%) | 1,669,100 |
28 Sep 2023 | USD | 4.07 | 4.14 | 4.01 | 4.11 | 4.11 | +0.01 (+0.24%) | 1,593,700 |
27 Sep 2023 | USD | 4.04 | 4.11 | 4 | 4.1 | 4.1 | +0.07 (+1.74%) | 1,257,600 |
26 Sep 2023 | USD | 4.03 | 4.15 | 4.01 | 4.03 | 4.03 | +0.02 (+0.50%) | 2,740,600 |
25 Sep 2023 | USD | 4.08 | 4.08 | 3.99 | 4.01 | 4.01 | -0.05 (-1.23%) | 1,624,500 |
22 Sep 2023 | USD | 4.14 | 4.14 | 4 | 4.06 | 4.06 | -0.05 (-1.22%) | 2,352,200 |
21 Sep 2023 | USD | 4.12 | 4.19 | 4.09 | 4.11 | 4.11 | -0.04 (-0.96%) | 2,882,400 |
20 Sep 2023 | USD | 4.24 | 4.26 | 4.14 | 4.15 | 4.15 | -0.09 (-2.12%) | 1,658,300 |
19 Sep 2023 | USD | 4.32 | 4.34 | 4.22 | 4.24 | 4.24 | -0.1 (-2.30%) | 1,802,600 |
18 Sep 2023 | USD | 4.45 | 4.64 | 4.28 | 4.34 | 4.34 | -0.01 (-0.23%) | 3,359,400 |
15 Sep 2023 | USD | 4.39 | 4.39 | 4.26 | 4.35 | 4.35 | -0.04 (-0.91%) | 7,534,400 |
14 Sep 2023 | USD | 4.31 | 4.45 | 4.31 | 4.39 | 4.39 | +0.09 (+2.09%) | 1,799,300 |
13 Sep 2023 | USD | 4.35 | 4.41 | 4.28 | 4.3 | 4.3 | -0.06 (-1.38%) | 3,184,700 |
12 Sep 2023 | USD | 4.34 | 4.38 | 4.28 | 4.36 | 4.36 | +0.01 (+0.23%) | 1,731,000 |
11 Sep 2023 | USD | 4.23 | 4.38 | 4.23 | 4.35 | 4.35 | +0.06 (+1.40%) | 2,480,100 |
8 Sep 2023 | USD | 4.4 | 4.4 | 4.24 | 4.29 | 4.29 | -0.1 (-2.28%) | 2,191,800 |
7 Sep 2023 | USD | 4.53 | 4.53 | 4.37 | 4.39 | 4.39 | -0.15 (-3.30%) | 2,259,100 |
6 Sep 2023 | USD | 4.58 | 4.59 | 4.51 | 4.54 | 4.54 | -0.04 (-0.87%) | 1,536,400 |
5 Sep 2023 | USD | 4.61 | 4.64 | 4.54 | 4.58 | 4.58 | -0.05 (-1.08%) | 2,447,400 |
1 Sep 2023 | USD | 4.61 | 4.69 | 4.59 | 4.63 | 4.63 | +0.02 (+0.43%) | 1,942,500 |
31 Aug 2023 | USD | 4.72 | 4.75 | 4.6 | 4.61 | 4.61 | -0.13 (-2.74%) | 1,813,500 |
30 Aug 2023 | USD | 4.68 | 4.82 | 4.68 | 4.74 | 4.74 | +0.07 (+1.50%) | 2,346,500 |
29 Aug 2023 | USD | 4.76 | 4.77 | 4.64 | 4.67 | 4.67 | -0.1 (-2.10%) | 1,258,000 |
28 Aug 2023 | USD | 4.72 | 4.94 | 4.72 | 4.77 | 4.77 | +0.05 (+1.06%) | 2,283,800 |
25 Aug 2023 | USD | 4.82 | 4.82 | 4.57 | 4.72 | 4.72 | -0.06 (-1.26%) | 2,151,100 |