Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2023 | USD | 4.11 | 4.11 | 3.82 | 3.89 | 3.89 | -0.21 (-5.12%) | 579,000 |
11 Oct 2023 | USD | 4.32 | 4.41 | 4.06 | 4.1 | 4.1 | -0.23 (-5.31%) | 308,700 |
10 Oct 2023 | USD | 4.06 | 4.395 | 4.06 | 4.33 | 4.33 | +0.28 (+6.91%) | 503,300 |
9 Oct 2023 | USD | 3.95 | 4.06 | 3.89 | 4.05 | 4.05 | +0.01 (+0.25%) | 361,500 |
6 Oct 2023 | USD | 3.94 | 4.08 | 3.9 | 4.04 | 4.04 | +0.05 (+1.25%) | 338,300 |
5 Oct 2023 | USD | 4.12 | 4.15 | 3.915 | 3.99 | 3.99 | -0.11 (-2.68%) | 564,900 |
4 Oct 2023 | USD | 4.27 | 4.29 | 3.97 | 4.1 | 4.1 | -0.17 (-3.98%) | 584,400 |
3 Oct 2023 | USD | 4.5 | 4.52 | 4.14 | 4.27 | 4.27 | -0.27 (-5.95%) | 887,700 |
2 Oct 2023 | USD | 4.56 | 4.65 | 4.48 | 4.54 | 4.54 | -0.08 (-1.73%) | 501,200 |
29 Sep 2023 | USD | 4.61 | 4.695 | 4.44 | 4.62 | 4.62 | +0.03 (+0.65%) | 738,100 |
28 Sep 2023 | USD | 4.92 | 4.97 | 4.4 | 4.59 | 4.59 | -0.34 (-6.90%) | 1,118,700 |
27 Sep 2023 | USD | 4.86 | 4.98 | 4.78 | 4.93 | 4.93 | +0.17 (+3.57%) | 440,900 |
26 Sep 2023 | USD | 4.83 | 4.94 | 4.75 | 4.76 | 4.76 | -0.11 (-2.26%) | 428,600 |
25 Sep 2023 | USD | 4.67 | 4.91 | 4.65 | 4.87 | 4.87 | +0.12 (+2.53%) | 820,700 |
22 Sep 2023 | USD | 4.74 | 4.79 | 4.67 | 4.75 | 4.75 | +0.03 (+0.64%) | 573,700 |
21 Sep 2023 | USD | 4.7 | 4.79 | 4.59 | 4.72 | 4.72 | -0.07 (-1.46%) | 485,300 |
20 Sep 2023 | USD | 4.89 | 4.99 | 4.79 | 4.79 | 4.79 | -0.07 (-1.44%) | 293,100 |
19 Sep 2023 | USD | 5 | 5.03 | 4.83 | 4.86 | 4.86 | -0.18 (-3.57%) | 416,300 |
18 Sep 2023 | USD | 5.16 | 5.25 | 5.02 | 5.04 | 5.04 | -0.12 (-2.33%) | 284,500 |
15 Sep 2023 | USD | 5.32 | 5.35 | 5.11 | 5.16 | 5.16 | -0.16 (-3.01%) | 617,900 |
14 Sep 2023 | USD | 5.28 | 5.38 | 5.26 | 5.32 | 5.32 | +0.09 (+1.72%) | 436,500 |
13 Sep 2023 | USD | 5.33 | 5.33 | 5.041 | 5.23 | 5.23 | -0.12 (-2.24%) | 583,600 |
12 Sep 2023 | USD | 5.14 | 5.47 | 5.14 | 5.35 | 5.35 | +0.18 (+3.48%) | 649,000 |
11 Sep 2023 | USD | 5.34 | 5.39 | 5.11 | 5.17 | 5.17 | -0.12 (-2.27%) | 780,600 |
8 Sep 2023 | USD | 5.33 | 5.48 | 5.11 | 5.29 | 5.29 | +0.15 (+2.92%) | 1,212,700 |
7 Sep 2023 | USD | 4.9 | 5.15 | 4.71 | 5.14 | 5.14 | +0.3 (+6.20%) | 1,249,100 |
6 Sep 2023 | USD | 4.52 | 4.87 | 4.49 | 4.84 | 4.84 | +0.32 (+7.08%) | 1,087,600 |
5 Sep 2023 | USD | 4.58 | 4.6 | 4.46 | 4.52 | 4.52 | -0.09 (-1.95%) | 620,700 |
1 Sep 2023 | USD | 4.63 | 4.75 | 4.6 | 4.61 | 4.61 | +0.01 (+0.22%) | 395,600 |
31 Aug 2023 | USD | 4.61 | 4.67 | 4.545 | 4.6 | 4.6 | 0.0 (0.0%) | 474,000 |