Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2023 | USD | 3.9 | 3.9 | 3.84 | 3.86 | 3.86 | -0.04 (-1.03%) | 8,779,200 |
19 Oct 2023 | USD | 3.92 | 3.99 | 3.9 | 3.9 | 3.9 | -0.04 (-1.02%) | 10,273,200 |
18 Oct 2023 | USD | 4.01 | 4.04 | 3.93 | 3.94 | 3.94 | -0.08 (-1.99%) | 8,881,600 |
17 Oct 2023 | USD | 3.96 | 4.06 | 3.95 | 4.02 | 4.02 | +0.02 (+0.50%) | 8,151,800 |
16 Oct 2023 | USD | 3.98 | 4.03 | 3.97 | 4 | 4 | +0.04 (+1.01%) | 7,477,600 |
13 Oct 2023 | USD | 4.02 | 4.03 | 3.93 | 3.96 | 3.96 | -0.1 (-2.46%) | 11,842,900 |
12 Oct 2023 | USD | 4.08 | 4.09 | 4.02 | 4.06 | 4.06 | -0.04 (-0.98%) | 10,693,800 |
11 Oct 2023 | USD | 4.09 | 4.11 | 4.05 | 4.1 | 4.1 | 0.0 (0.0%) | 10,654,700 |
10 Oct 2023 | USD | 4.11 | 4.13 | 4.08 | 4.1 | 4.1 | +0.05 (+1.23%) | 8,542,300 |
9 Oct 2023 | USD | 4.03 | 4.07 | 4 | 4.05 | 4.05 | 0.0 (0.0%) | 7,615,800 |
6 Oct 2023 | USD | 4.01 | 4.07 | 3.99 | 4.05 | 4.05 | +0.04 (+1.00%) | 13,684,600 |
5 Oct 2023 | USD | 3.95 | 4.03 | 3.95 | 4.01 | 4.01 | +0.16 (+4.16%) | 10,365,500 |
4 Oct 2023 | USD | 3.86 | 3.86 | 3.8 | 3.85 | 3.85 | -0.07 (-1.79%) | 9,696,900 |
3 Oct 2023 | USD | 3.95 | 3.95 | 3.89 | 3.92 | 3.92 | -0.09 (-2.24%) | 9,657,800 |
2 Oct 2023 | USD | 4.01 | 4.04 | 3.98 | 4.01 | 4.01 | -0.01 (-0.25%) | 10,739,500 |
29 Sep 2023 | USD | 4.07 | 4.07 | 4 | 4.02 | 4.02 | -0.12 (-2.90%) | 9,726,200 |
28 Sep 2023 | USD | 4.13 | 4.18 | 4.11 | 4.14 | 4.14 | -0.06 (-1.43%) | 9,096,300 |
27 Sep 2023 | USD | 4.17 | 4.22 | 4.14 | 4.2 | 4.2 | +0.05 (+1.20%) | 5,480,600 |
26 Sep 2023 | USD | 4.2 | 4.23 | 4.14 | 4.15 | 4.15 | -0.08 (-1.89%) | 6,742,400 |
25 Sep 2023 | USD | 4.23 | 4.25 | 4.15 | 4.23 | 4.23 | -0.07 (-1.63%) | 9,245,500 |
22 Sep 2023 | USD | 4.34 | 4.34 | 4.28 | 4.3 | 4.3 | -0.03 (-0.69%) | 5,393,500 |
21 Sep 2023 | USD | 4.33 | 4.35 | 4.3 | 4.33 | 4.33 | -0.04 (-0.92%) | 5,020,400 |
20 Sep 2023 | USD | 4.42 | 4.44 | 4.36 | 4.37 | 4.37 | -0.09 (-2.02%) | 2,367,300 |
19 Sep 2023 | USD | 4.42 | 4.47 | 4.42 | 4.46 | 4.46 | +0.07 (+1.59%) | 3,320,600 |
18 Sep 2023 | USD | 4.37 | 4.4 | 4.35 | 4.39 | 4.39 | +0.01 (+0.23%) | 3,193,300 |
15 Sep 2023 | USD | 4.39 | 4.4 | 4.37 | 4.38 | 4.38 | 0.0 (0.0%) | 2,897,500 |
14 Sep 2023 | USD | 4.3 | 4.42 | 4.3 | 4.38 | 4.38 | +0.12 (+2.82%) | 3,295,400 |
13 Sep 2023 | USD | 4.22 | 4.26 | 4.22 | 4.26 | 4.26 | +0.09 (+2.16%) | 3,207,900 |
12 Sep 2023 | USD | 4.16 | 4.18 | 4.14 | 4.17 | 4.17 | -0.03 (-0.71%) | 5,328,700 |
11 Sep 2023 | USD | 4.14 | 4.21 | 4.14 | 4.2 | 4.2 | +0.12 (+2.94%) | 5,955,500 |