Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2023 | USD | 3.54 | 3.54 | 3.35 | 3.5 | 1,400 | -0.05 (-1.41%) | 857,500 |
12 Oct 2023 | USD | 3.75 | 3.77 | 3.46 | 3.55 | 1,420 | -0.16 (-4.31%) | 755,100 |
11 Oct 2023 | USD | 4 | 4.039 | 3.65 | 3.71 | 1,484 | -0.3 (-7.48%) | 754,800 |
10 Oct 2023 | USD | 3.6 | 4.04 | 3.58 | 4.01 | 1,604 | +0.435 (+12.17%) | 1,023,600 |
9 Oct 2023 | USD | 3.3 | 3.59 | 3.3 | 3.575 | 1,430 | +0.335 (+10.34%) | 1,023,700 |
6 Oct 2023 | USD | 3 | 3.27 | 2.9 | 3.24 | 1,296 | +0.25 (+8.36%) | 996,600 |
5 Oct 2023 | USD | 3.27 | 3.27 | 2.97 | 2.99 | 1,196 | -0.29 (-8.84%) | 750,600 |
4 Oct 2023 | USD | 3.35 | 3.35 | 3.16 | 3.28 | 1,312 | -0.025 (-0.76%) | 337,700 |
3 Oct 2023 | USD | 3.09 | 3.346 | 3 | 3.305 | 1,322 | +0.17 (+5.42%) | 258,400 |
2 Oct 2023 | USD | 3.55 | 3.6 | 3.13 | 3.135 | 1,254 | -0.355 (-10.17%) | 395,100 |
29 Sep 2023 | USD | 3.84 | 3.94 | 3.49 | 3.49 | 1,396 | -0.28 (-7.43%) | 693,200 |
28 Sep 2023 | USD | 4.55 | 4.68 | 3.6 | 3.77 | 1,508 | -0.81 (-17.69%) | 1,293,000 |
27 Sep 2023 | USD | 4.85 | 4.85 | 4.555 | 4.58 | 1,832 | -0.21 (-4.38%) | 893,500 |
26 Sep 2023 | USD | 4.99 | 5.01 | 4.71 | 4.79 | 1,916 | -0.27 (-5.34%) | 933,700 |
25 Sep 2023 | USD | 4.91 | 5.09 | 4.85 | 5.06 | 2,024 | +0.1 (+2.02%) | 1,181,700 |
22 Sep 2023 | USD | 5.09 | 5.1 | 4.91 | 4.96 | 1,984 | -0.09 (-1.78%) | 863,500 |
21 Sep 2023 | USD | 5.21 | 5.25 | 4.98 | 5.05 | 2,020 | -0.17 (-3.26%) | 1,018,700 |
20 Sep 2023 | USD | 5.45 | 5.52 | 5.2 | 5.22 | 2,088 | -0.19 (-3.51%) | 859,600 |
19 Sep 2023 | USD | 5.33 | 5.44 | 5.26 | 5.41 | 2,164 | +0.08 (+1.50%) | 1,004,900 |
18 Sep 2023 | USD | 5.57 | 5.58 | 5.289 | 5.33 | 2,132 | -0.24 (-4.31%) | 972,900 |
15 Sep 2023 | USD | 5.7 | 5.74 | 5.48 | 5.57 | 2,228 | -0.17 (-2.96%) | 978,300 |
14 Sep 2023 | USD | 5.88 | 5.88 | 5.7 | 5.74 | 2,296 | -0.17 (-2.88%) | 899,100 |
13 Sep 2023 | USD | 5.82 | 5.93 | 5.67 | 5.91 | 2,364 | +0.06 (+1.03%) | 916,000 |
12 Sep 2023 | USD | 5.96 | 6.001 | 5.806 | 5.85 | 2,340 | -0.12 (-2.01%) | 882,000 |
11 Sep 2023 | USD | 6.06 | 6.1 | 5.83 | 5.97 | 2,388 | -0.16 (-2.61%) | 886,200 |
8 Sep 2023 | USD | 5.84 | 6.14 | 5.74 | 6.13 | 2,452 | +0.31 (+5.33%) | 1,021,300 |
7 Sep 2023 | USD | 6.08 | 6.09 | 5.671 | 5.82 | 2,328 | -0.3 (-4.90%) | 969,300 |
6 Sep 2023 | USD | 6.1 | 6.26 | 5.95 | 6.12 | 2,448 | +0.12 (+2%) | 864,300 |
5 Sep 2023 | USD | 6.56 | 6.62 | 5.97 | 6 | 2,400 | -0.63 (-9.50%) | 548,100 |
1 Sep 2023 | USD | 6.67 | 6.84 | 6.55 | 6.63 | 2,652 | -0.08 (-1.19%) | 847,700 |