Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2023 | USD | 4.39 | 4.39 | 4.17 | 4.23 | 4.23 | -0.16 (-3.64%) | 384,700 |
12 Oct 2023 | USD | 4.72 | 4.72 | 4.38 | 4.39 | 4.39 | -0.33 (-6.99%) | 360,500 |
11 Oct 2023 | USD | 4.76 | 4.91 | 4.67 | 4.72 | 4.72 | -0.03 (-0.63%) | 302,400 |
10 Oct 2023 | USD | 4.33 | 4.82 | 4.32 | 4.75 | 4.75 | +0.4 (+9.20%) | 417,300 |
9 Oct 2023 | USD | 4.45 | 4.5 | 4.239 | 4.35 | 4.35 | -0.18 (-3.97%) | 518,000 |
6 Oct 2023 | USD | 4.51 | 4.61 | 4.445 | 4.53 | 4.53 | -0.07 (-1.52%) | 448,900 |
5 Oct 2023 | USD | 4.62 | 4.68 | 4.48 | 4.6 | 4.6 | -0.06 (-1.29%) | 292,300 |
4 Oct 2023 | USD | 4.61 | 4.699 | 4.52 | 4.66 | 4.66 | +0.05 (+1.08%) | 275,800 |
3 Oct 2023 | USD | 4.83 | 4.83 | 4.56 | 4.61 | 4.61 | -0.28 (-5.73%) | 684,100 |
2 Oct 2023 | USD | 5.04 | 5.05 | 4.87 | 4.89 | 4.89 | -0.15 (-2.98%) | 248,500 |
29 Sep 2023 | USD | 5.18 | 5.18 | 4.91 | 5.04 | 5.04 | -0.06 (-1.18%) | 468,000 |
28 Sep 2023 | USD | 5 | 5.16 | 4.955 | 5.1 | 5.1 | +0.1 (+2%) | 621,800 |
27 Sep 2023 | USD | 4.81 | 5.02 | 4.81 | 5 | 5 | +0.23 (+4.82%) | 634,300 |
26 Sep 2023 | USD | 4.79 | 5.11 | 4.76 | 4.77 | 4.77 | -0.12 (-2.45%) | 1,032,600 |
25 Sep 2023 | USD | 4.74 | 4.89 | 4.59 | 4.89 | 4.89 | +0.08 (+1.66%) | 436,800 |
22 Sep 2023 | USD | 4.76 | 4.887 | 4.71 | 4.81 | 4.81 | +0.09 (+1.91%) | 328,900 |
21 Sep 2023 | USD | 4.59 | 4.77 | 4.51 | 4.72 | 4.72 | +0.07 (+1.51%) | 426,900 |
20 Sep 2023 | USD | 4.8 | 4.93 | 4.65 | 4.65 | 4.65 | -0.12 (-2.52%) | 360,800 |
19 Sep 2023 | USD | 4.56 | 4.81 | 4.54 | 4.77 | 4.77 | +0.25 (+5.53%) | 424,600 |
18 Sep 2023 | USD | 4.65 | 4.66 | 4.5 | 4.52 | 4.52 | -0.17 (-3.62%) | 452,800 |
15 Sep 2023 | USD | 4.57 | 4.75 | 4.485 | 4.69 | 4.69 | +0.08 (+1.74%) | 953,500 |
14 Sep 2023 | USD | 4.61 | 4.86 | 4.53 | 4.61 | 4.61 | +0.07 (+1.54%) | 444,600 |
13 Sep 2023 | USD | 4.7 | 4.723 | 4.46 | 4.54 | 4.54 | -0.18 (-3.81%) | 664,700 |
12 Sep 2023 | USD | 4.9 | 4.98 | 4.71 | 4.72 | 4.72 | -0.25 (-5.03%) | 851,100 |
11 Sep 2023 | USD | 5.07 | 5.09 | 4.91 | 4.97 | 4.97 | -0.07 (-1.39%) | 551,000 |
8 Sep 2023 | USD | 5.03 | 5.09 | 4.94 | 5.04 | 5.04 | -0.04 (-0.79%) | 420,000 |
7 Sep 2023 | USD | 5.12 | 5.19 | 4.9 | 5.08 | 5.08 | -0.16 (-3.05%) | 659,400 |
6 Sep 2023 | USD | 5.36 | 5.42 | 5.11 | 5.24 | 5.24 | -0.14 (-2.60%) | 527,900 |
5 Sep 2023 | USD | 5.57 | 5.6 | 5.36 | 5.38 | 5.38 | -0.19 (-3.41%) | 442,200 |
1 Sep 2023 | USD | 5.67 | 5.74 | 5.55 | 5.57 | 5.57 | -0.06 (-1.07%) | 436,900 |