Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2023 | USD | 4.64 | 4.64 | 4.45 | 4.47 | 4.47 | -0.18 (-3.87%) | 374,700 |
19 Oct 2023 | USD | 4.66 | 4.8 | 4.61 | 4.65 | 4.65 | -0.02 (-0.43%) | 163,800 |
18 Oct 2023 | USD | 4.94 | 5 | 4.64 | 4.67 | 4.67 | -0.32 (-6.41%) | 231,900 |
17 Oct 2023 | USD | 4.74 | 5.04 | 4.74 | 4.99 | 4.99 | +0.18 (+3.74%) | 273,600 |
16 Oct 2023 | USD | 4.62 | 4.86 | 4.51 | 4.81 | 4.81 | +0.2 (+4.34%) | 308,400 |
13 Oct 2023 | USD | 4.9 | 4.9 | 4.46 | 4.61 | 4.61 | -0.17 (-3.56%) | 424,400 |
12 Oct 2023 | USD | 5.11 | 5.11 | 4.77 | 4.78 | 4.78 | -0.34 (-6.64%) | 268,700 |
11 Oct 2023 | USD | 5.28 | 5.287 | 5.08 | 5.12 | 5.12 | -0.16 (-3.03%) | 166,300 |
10 Oct 2023 | USD | 5.15 | 5.38 | 5.15 | 5.28 | 5.28 | +0.14 (+2.72%) | 292,700 |
9 Oct 2023 | USD | 5.17 | 5.2 | 4.98 | 5.14 | 5.14 | -0.09 (-1.72%) | 297,600 |
6 Oct 2023 | USD | 5 | 5.247 | 5 | 5.23 | 5.23 | +0.2 (+3.98%) | 264,100 |
5 Oct 2023 | USD | 5.08 | 5.269 | 4.95 | 5.03 | 5.03 | -0.06 (-1.18%) | 201,600 |
4 Oct 2023 | USD | 4.75 | 5.15 | 4.74 | 5.09 | 5.09 | +0.34 (+7.16%) | 229,500 |
3 Oct 2023 | USD | 4.89 | 4.955 | 4.66 | 4.75 | 4.75 | -0.18 (-3.65%) | 428,900 |
2 Oct 2023 | USD | 5.06 | 5.22 | 4.87 | 4.93 | 4.93 | -0.21 (-4.09%) | 409,500 |
29 Sep 2023 | USD | 5.41 | 5.599 | 5.05 | 5.14 | 5.14 | -0.26 (-4.81%) | 1,023,700 |
28 Sep 2023 | USD | 5.31 | 5.47 | 5.21 | 5.4 | 5.4 | +0.06 (+1.12%) | 1,046,600 |
27 Sep 2023 | USD | 5.55 | 5.55 | 5.29 | 5.34 | 5.34 | -0.01 (-0.19%) | 465,500 |
26 Sep 2023 | USD | 5.36 | 5.47 | 5.28 | 5.35 | 5.35 | -0.06 (-1.11%) | 260,000 |
25 Sep 2023 | USD | 5.51 | 5.62 | 5.34 | 5.41 | 5.41 | -0.09 (-1.64%) | 436,800 |
22 Sep 2023 | USD | 5.28 | 5.55 | 5.14 | 5.5 | 5.5 | +0.37 (+7.21%) | 309,900 |
21 Sep 2023 | USD | 5.19 | 5.27 | 5.02 | 5.13 | 5.13 | -0.1 (-1.91%) | 332,900 |
20 Sep 2023 | USD | 5.76 | 5.825 | 5.2 | 5.23 | 5.23 | -0.52 (-9.04%) | 476,600 |
19 Sep 2023 | USD | 5.52 | 5.84 | 5.51 | 5.75 | 5.75 | +0.28 (+5.12%) | 400,300 |
18 Sep 2023 | USD | 6.01 | 6.02 | 5.4 | 5.47 | 5.47 | -0.43 (-7.29%) | 710,700 |
15 Sep 2023 | USD | 5.82 | 5.96 | 5.63 | 5.9 | 5.9 | +0.06 (+1.03%) | 1,773,300 |
14 Sep 2023 | USD | 5.81 | 6.07 | 5.64 | 5.84 | 5.84 | +0.11 (+1.92%) | 792,200 |
13 Sep 2023 | USD | 5.5 | 5.9 | 5.35 | 5.73 | 5.73 | +0.66 (+13.02%) | 1,695,600 |
12 Sep 2023 | USD | 4.68 | 5.29 | 4.62 | 5.07 | 5.07 | +0.58 (+12.92%) | 1,849,100 |
11 Sep 2023 | USD | 4.37 | 4.5 | 4.326 | 4.49 | 4.49 | +0.14 (+3.22%) | 189,500 |