Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2023 | USD | 4.48 | 4.48 | 4.43 | 4.44 | 4.44 | -0.08 (-1.77%) | 269,500 |
19 Oct 2023 | USD | 4.56 | 4.59 | 4.51 | 4.52 | 4.52 | -0.05 (-1.09%) | 272,000 |
18 Oct 2023 | USD | 4.62 | 4.62 | 4.57 | 4.57 | 4.57 | -0.07 (-1.51%) | 588,900 |
17 Oct 2023 | USD | 4.6 | 4.65 | 4.59 | 4.64 | 4.64 | -0.04 (-0.85%) | 315,500 |
16 Oct 2023 | USD | 4.67 | 4.7 | 4.64 | 4.68 | 4.68 | +0.08 (+1.74%) | 297,100 |
13 Oct 2023 | USD | 4.66 | 4.66 | 4.6 | 4.6 | 4.6 | -0.15 (-3.16%) | 167,300 |
12 Oct 2023 | USD | 4.8 | 4.8 | 4.71 | 4.75 | 4.75 | -0.1 (-2.06%) | 245,300 |
11 Oct 2023 | USD | 4.87 | 4.87 | 4.79 | 4.85 | 4.85 | +0.05 (+1.04%) | 568,500 |
10 Oct 2023 | USD | 4.82 | 4.87 | 4.8 | 4.8 | 4.8 | +0.02 (+0.42%) | 159,100 |
9 Oct 2023 | USD | 4.74 | 4.8 | 4.73 | 4.78 | 4.78 | -0.06 (-1.24%) | 182,900 |
6 Oct 2023 | USD | 4.77 | 4.87 | 4.77 | 4.84 | 4.84 | +0.09 (+1.89%) | 245,300 |
5 Oct 2023 | USD | 4.76 | 4.81 | 4.74 | 4.75 | 4.75 | -0.02 (-0.42%) | 235,900 |
4 Oct 2023 | USD | 4.78 | 4.79 | 4.71 | 4.77 | 4.77 | +0.05 (+1.06%) | 789,100 |
3 Oct 2023 | USD | 4.76 | 4.77 | 4.7 | 4.72 | 4.72 | -0.09 (-1.87%) | 320,100 |
2 Oct 2023 | USD | 4.89 | 4.91 | 4.8 | 4.81 | 4.81 | -0.07 (-1.43%) | 591,600 |
29 Sep 2023 | USD | 4.93 | 4.94 | 4.88 | 4.88 | 4.88 | 0.0 (0.0%) | 126,300 |
28 Sep 2023 | USD | 4.86 | 4.93 | 4.86 | 4.88 | 4.88 | +0.05 (+1.04%) | 3,656,300 |
27 Sep 2023 | USD | 4.83 | 4.87 | 4.8 | 4.83 | 4.83 | +0.04 (+0.84%) | 3,668,800 |
26 Sep 2023 | USD | 4.82 | 4.85 | 4.79 | 4.79 | 4.79 | -0.1 (-2.04%) | 250,200 |
25 Sep 2023 | USD | 4.88 | 4.92 | 4.85 | 4.89 | 4.89 | -0.04 (-0.81%) | 255,800 |
22 Sep 2023 | USD | 4.97 | 4.99 | 4.91 | 4.93 | 4.93 | -0.07 (-1.40%) | 147,700 |
21 Sep 2023 | USD | 5 | 5.08 | 4.99 | 5 | 5 | -0.07 (-1.38%) | 159,100 |
20 Sep 2023 | USD | 5.16 | 5.19 | 5.07 | 5.07 | 5.07 | +0.1 (+2.01%) | 752,900 |
19 Sep 2023 | USD | 4.94 | 5 | 4.93 | 4.97 | 4.97 | -0.03 (-0.60%) | 273,300 |
18 Sep 2023 | USD | 5.07 | 5.07 | 4.93 | 5 | 5 | -0.66 (-11.66%) | 1,049,000 |
15 Sep 2023 | USD | 5.63 | 5.7 | 5.63 | 5.66 | 5.66 | -0.06 (-1.05%) | 239,400 |
14 Sep 2023 | USD | 5.69 | 5.77 | 5.69 | 5.72 | 5.72 | +0.07 (+1.24%) | 183,500 |
13 Sep 2023 | USD | 5.7 | 5.71 | 5.63 | 5.65 | 5.65 | +0.03 (+0.53%) | 1,057,800 |
12 Sep 2023 | USD | 5.59 | 5.64 | 5.58 | 5.62 | 5.62 | +0.04 (+0.72%) | 86,200 |
11 Sep 2023 | USD | 5.58 | 5.59 | 5.54 | 5.58 | 5.58 | +0.13 (+2.39%) | 176,500 |