Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2023 | USD | 3.73 | 3.785 | 3.35 | 3.45 | 3.45 | -0.42 (-10.85%) | 2,166,900 |
10 Oct 2023 | USD | 3.78 | 3.98 | 3.78 | 3.87 | 3.87 | +0.08 (+2.11%) | 1,334,600 |
9 Oct 2023 | USD | 3.77 | 3.829 | 3.675 | 3.79 | 3.79 | 0.0 (0.0%) | 1,495,600 |
6 Oct 2023 | USD | 3.91 | 3.93 | 3.745 | 3.79 | 3.79 | -0.14 (-3.56%) | 1,621,400 |
5 Oct 2023 | USD | 4.06 | 4.075 | 3.87 | 3.93 | 3.93 | -0.14 (-3.44%) | 1,111,800 |
4 Oct 2023 | USD | 4.15 | 4.27 | 4.025 | 4.07 | 4.07 | -0.08 (-1.93%) | 1,192,900 |
3 Oct 2023 | USD | 4.26 | 4.29 | 4.13 | 4.15 | 4.15 | -0.15 (-3.49%) | 1,241,600 |
2 Oct 2023 | USD | 4.5 | 4.5 | 4.24 | 4.3 | 4.3 | -0.24 (-5.29%) | 3,715,900 |
29 Sep 2023 | USD | 4.74 | 4.785 | 4.525 | 4.54 | 4.54 | -0.12 (-2.58%) | 1,471,300 |
28 Sep 2023 | USD | 4.78 | 4.845 | 4.61 | 4.66 | 4.66 | -0.13 (-2.71%) | 1,770,100 |
27 Sep 2023 | USD | 4.82 | 4.9 | 4.655 | 4.79 | 4.79 | +0.02 (+0.42%) | 1,499,700 |
26 Sep 2023 | USD | 4.94 | 4.97 | 4.74 | 4.77 | 4.77 | -0.24 (-4.79%) | 1,481,200 |
25 Sep 2023 | USD | 5.04 | 5.145 | 4.97 | 5.01 | 5.01 | -0.08 (-1.57%) | 736,300 |
22 Sep 2023 | USD | 5.14 | 5.195 | 5.02 | 5.09 | 5.09 | -0.04 (-0.78%) | 923,400 |
21 Sep 2023 | USD | 5.43 | 5.43 | 5.12 | 5.13 | 5.13 | -0.36 (-6.56%) | 1,114,300 |
20 Sep 2023 | USD | 5.62 | 5.7 | 5.46 | 5.49 | 5.49 | -0.11 (-1.96%) | 842,100 |
19 Sep 2023 | USD | 5.7 | 5.7 | 5.58 | 5.6 | 5.6 | -0.08 (-1.41%) | 871,900 |
18 Sep 2023 | USD | 5.83 | 5.915 | 5.67 | 5.68 | 5.68 | -0.18 (-3.07%) | 988,200 |
15 Sep 2023 | USD | 5.95 | 5.95 | 5.77 | 5.86 | 5.86 | 0.0 (0.0%) | 1,950,000 |
14 Sep 2023 | USD | 5.71 | 5.88 | 5.68 | 5.86 | 5.86 | +0.21 (+3.72%) | 1,080,700 |
13 Sep 2023 | USD | 5.63 | 5.67 | 5.53 | 5.65 | 5.65 | +0.05 (+0.89%) | 838,300 |
12 Sep 2023 | USD | 5.6 | 5.675 | 5.51 | 5.6 | 5.6 | +0.05 (+0.90%) | 790,700 |
11 Sep 2023 | USD | 5.46 | 5.56 | 5.43 | 5.55 | 5.55 | +0.19 (+3.54%) | 1,041,400 |
8 Sep 2023 | USD | 5.23 | 5.435 | 5.2 | 5.36 | 5.36 | +0.11 (+2.10%) | 1,095,500 |
7 Sep 2023 | USD | 5.48 | 5.48 | 5.21 | 5.25 | 5.25 | -0.25 (-4.55%) | 1,670,700 |
6 Sep 2023 | USD | 5.7 | 5.7 | 5.4 | 5.5 | 5.5 | -0.2 (-3.51%) | 1,261,500 |
5 Sep 2023 | USD | 5.86 | 5.88 | 5.67 | 5.7 | 5.7 | -0.21 (-3.55%) | 693,900 |
1 Sep 2023 | USD | 5.97 | 6.03 | 5.88 | 5.91 | 5.91 | 0.0 (0.0%) | 513,800 |
31 Aug 2023 | USD | 5.99 | 6.14 | 5.81 | 5.91 | 5.91 | -0.08 (-1.34%) | 1,425,600 |
30 Aug 2023 | USD | 5.91 | 6.07 | 5.875 | 5.99 | 5.99 | +0.11 (+1.87%) | 684,600 |