Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2023 | USD | 4.49 | 4.605 | 4.49 | 4.58 | 4.58 | +0.04 (+0.88%) | 513,500 |
24 Oct 2023 | USD | 4.35 | 4.54 | 4.35 | 4.54 | 4.54 | +0.19 (+4.37%) | 638,400 |
23 Oct 2023 | USD | 4.5 | 4.5 | 4.31 | 4.35 | 4.35 | -0.2 (-4.40%) | 994,400 |
20 Oct 2023 | USD | 4.58 | 4.615 | 4.52 | 4.55 | 4.55 | -0.08 (-1.73%) | 463,800 |
19 Oct 2023 | USD | 4.55 | 4.665 | 4.475 | 4.63 | 4.63 | +0.08 (+1.76%) | 910,300 |
18 Oct 2023 | USD | 4.6 | 4.665 | 4.5 | 4.55 | 4.55 | -0.02 (-0.44%) | 673,200 |
17 Oct 2023 | USD | 4.57 | 4.745 | 4.55 | 4.57 | 4.57 | 0.0 (0.0%) | 986,500 |
16 Oct 2023 | USD | 4.58 | 4.64 | 4.505 | 4.57 | 4.57 | +0.01 (+0.22%) | 799,800 |
13 Oct 2023 | USD | 4.4 | 4.56 | 4.36 | 4.56 | 4.56 | +0.17 (+3.87%) | 1,007,400 |
12 Oct 2023 | USD | 4.44 | 4.525 | 4.37 | 4.39 | 4.39 | -0.08 (-1.79%) | 1,166,500 |
11 Oct 2023 | USD | 4.6 | 4.655 | 4.4 | 4.47 | 4.47 | -0.12 (-2.61%) | 765,800 |
10 Oct 2023 | USD | 4.57 | 4.63 | 4.55 | 4.59 | 4.59 | +0.01 (+0.22%) | 885,500 |
9 Oct 2023 | USD | 4.64 | 4.71 | 4.575 | 4.58 | 4.58 | +0.04 (+0.88%) | 840,600 |
6 Oct 2023 | USD | 4.44 | 4.61 | 4.38 | 4.54 | 4.54 | +0.06 (+1.34%) | 692,000 |
5 Oct 2023 | USD | 4.53 | 4.595 | 4.465 | 4.48 | 4.48 | -0.08 (-1.75%) | 1,042,300 |
4 Oct 2023 | USD | 4.71 | 4.71 | 4.51 | 4.56 | 4.56 | -0.21 (-4.40%) | 1,349,200 |
3 Oct 2023 | USD | 4.85 | 4.9 | 4.72 | 4.77 | 4.77 | -0.11 (-2.25%) | 1,045,800 |
2 Oct 2023 | USD | 5.12 | 5.12 | 4.835 | 4.88 | 4.88 | -0.24 (-4.69%) | 1,450,600 |
29 Sep 2023 | USD | 5.23 | 5.23 | 5.07 | 5.12 | 5.12 | -0.1 (-1.92%) | 2,110,500 |
28 Sep 2023 | USD | 5.31 | 5.37 | 5.13 | 5.22 | 5.22 | -0.07 (-1.32%) | 1,675,400 |
27 Sep 2023 | USD | 5.24 | 5.4 | 5.22 | 5.29 | 5.29 | +0.07 (+1.34%) | 1,621,600 |
26 Sep 2023 | USD | 5.39 | 5.44 | 5.22 | 5.22 | 5.22 | -0.24 (-4.40%) | 781,800 |
25 Sep 2023 | USD | 5.34 | 5.48 | 5.32 | 5.46 | 5.46 | +0.09 (+1.68%) | 688,200 |
22 Sep 2023 | USD | 5.37 | 5.44 | 5.32 | 5.37 | 5.37 | +0.02 (+0.37%) | 1,782,600 |
21 Sep 2023 | USD | 5.63 | 5.64 | 5.34 | 5.35 | 5.35 | -0.31 (-5.48%) | 1,267,700 |
20 Sep 2023 | USD | 5.58 | 5.8 | 5.575 | 5.66 | 5.66 | +0.07 (+1.25%) | 711,500 |
19 Sep 2023 | USD | 5.52 | 5.67 | 5.475 | 5.59 | 5.59 | +0.07 (+1.27%) | 1,605,400 |
18 Sep 2023 | USD | 5.8 | 5.81 | 5.4 | 5.52 | 5.52 | -0.26 (-4.50%) | 2,628,600 |
15 Sep 2023 | USD | 5.72 | 5.82 | 5.61 | 5.78 | 5.78 | +0.05 (+0.87%) | 3,485,400 |
14 Sep 2023 | USD | 5.75 | 5.921 | 5.64 | 5.73 | 5.73 | -0.01 (-0.17%) | 1,449,800 |