Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2023 | USD | 4.37 | 4.59 | 4.19 | 4.53 | 4.53 | +0.12 (+2.72%) | 335,000 |
9 Oct 2023 | USD | 4.27 | 4.57 | 4.07 | 4.41 | 4.41 | +0.1 (+2.32%) | 329,800 |
6 Oct 2023 | USD | 4.21 | 4.41 | 4.131 | 4.31 | 4.31 | +0.03 (+0.70%) | 397,500 |
5 Oct 2023 | USD | 4.31 | 4.405 | 4.15 | 4.28 | 4.28 | -0.07 (-1.61%) | 375,100 |
4 Oct 2023 | USD | 4.1 | 4.48 | 4.06 | 4.35 | 4.35 | +0.17 (+4.07%) | 378,700 |
3 Oct 2023 | USD | 3.76 | 4.2 | 3.74 | 4.18 | 4.18 | +0.31 (+8.01%) | 490,500 |
2 Oct 2023 | USD | 3.56 | 4.18 | 3.56 | 3.87 | 3.87 | +0.3 (+8.40%) | 590,600 |
29 Sep 2023 | USD | 3.49 | 3.705 | 3.36 | 3.57 | 3.57 | +0.09 (+2.59%) | 471,900 |
28 Sep 2023 | USD | 3.31 | 3.67 | 2.98 | 3.48 | 3.48 | +0.25 (+7.74%) | 905,000 |
27 Sep 2023 | USD | 3.6 | 3.78 | 3.12 | 3.23 | 3.23 | -0.31 (-8.76%) | 1,021,800 |
26 Sep 2023 | USD | 3.49 | 3.65 | 3.49 | 3.54 | 3.54 | -0.03 (-0.84%) | 628,300 |
25 Sep 2023 | USD | 4.38 | 4.7 | 3.5 | 3.57 | 3.57 | -0.81 (-18.49%) | 1,417,100 |
22 Sep 2023 | USD | 3.64 | 4.55 | 3.6 | 4.38 | 4.38 | +0.9 (+25.86%) | 3,048,800 |
21 Sep 2023 | USD | 4.89 | 4.89 | 3.41 | 3.48 | 3.48 | -1.55 (-30.82%) | 1,232,100 |
20 Sep 2023 | USD | 6.34 | 6.45 | 4.9 | 5.03 | 5.03 | -1.37 (-21.41%) | 563,500 |
19 Sep 2023 | USD | 6.68 | 6.74 | 6.36 | 6.4 | 6.4 | -0.375 (-5.54%) | 148,100 |
18 Sep 2023 | USD | 7.08 | 7.15 | 6.691 | 6.775 | 6.775 | -0.345 (-4.85%) | 251,200 |
15 Sep 2023 | USD | 6.59 | 7.15 | 6.54 | 7.12 | 7.12 | +0.5 (+7.55%) | 2,269,600 |
14 Sep 2023 | USD | 6.36 | 6.655 | 6.36 | 6.62 | 6.62 | +0.26 (+4.09%) | 185,300 |
13 Sep 2023 | USD | 6.54 | 6.68 | 6.33 | 6.36 | 6.36 | -0.26 (-3.93%) | 236,900 |
12 Sep 2023 | USD | 6.4 | 6.67 | 6.4 | 6.62 | 6.62 | +0.2 (+3.12%) | 206,100 |
11 Sep 2023 | USD | 6.32 | 6.7 | 6.248 | 6.42 | 6.42 | +0.11 (+1.74%) | 219,600 |
8 Sep 2023 | USD | 6.04 | 6.53 | 6.04 | 6.31 | 6.31 | +0.25 (+4.13%) | 131,400 |
7 Sep 2023 | USD | 6.4 | 6.54 | 6.01 | 6.06 | 6.06 | -0.56 (-8.46%) | 170,900 |
6 Sep 2023 | USD | 6.66 | 6.91 | 6.55 | 6.62 | 6.62 | -0.04 (-0.60%) | 135,300 |
5 Sep 2023 | USD | 6.62 | 6.78 | 6.56 | 6.66 | 6.66 | +0.06 (+0.91%) | 212,000 |
1 Sep 2023 | USD | 6.43 | 6.71 | 6.43 | 6.6 | 6.6 | +0.13 (+2.01%) | 67,900 |
31 Aug 2023 | USD | 6.75 | 6.79 | 6.46 | 6.47 | 6.47 | -0.28 (-4.15%) | 66,100 |
30 Aug 2023 | USD | 6.8 | 6.94 | 6.71 | 6.75 | 6.75 | -0.07 (-1.03%) | 128,400 |
29 Aug 2023 | USD | 6.46 | 6.94 | 6.46 | 6.82 | 6.82 | +0.34 (+5.25%) | 210,400 |