Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2023 | USD | 3.97 | 4.05 | 3.8 | 3.83 | 3.83 | -0.11 (-2.79%) | 2,775,800 |
12 Oct 2023 | USD | 4.18 | 4.21 | 3.935 | 3.94 | 3.94 | -0.19 (-4.60%) | 2,534,400 |
11 Oct 2023 | USD | 4.2 | 4.3 | 4.003 | 4.13 | 4.13 | -0.01 (-0.24%) | 2,913,600 |
10 Oct 2023 | USD | 3.75 | 4.15 | 3.72 | 4.14 | 4.14 | +0.41 (+10.99%) | 4,381,100 |
9 Oct 2023 | USD | 3.83 | 3.94 | 3.57 | 3.73 | 3.73 | -0.21 (-5.33%) | 3,823,700 |
6 Oct 2023 | USD | 3.59 | 4.03 | 3.58 | 3.94 | 3.94 | +0.23 (+6.20%) | 4,784,200 |
5 Oct 2023 | USD | 3.67 | 3.86 | 3.529 | 3.71 | 3.71 | -0.02 (-0.54%) | 3,698,800 |
4 Oct 2023 | USD | 3.72 | 3.8 | 3.5 | 3.73 | 3.73 | +0.04 (+1.08%) | 5,336,400 |
3 Oct 2023 | USD | 3.8 | 3.85 | 3.65 | 3.69 | 3.69 | -0.17 (-4.40%) | 4,974,800 |
2 Oct 2023 | USD | 4.25 | 4.25 | 3.83 | 3.86 | 3.86 | -0.38 (-8.96%) | 6,157,000 |
29 Sep 2023 | USD | 4.29 | 4.42 | 4.16 | 4.24 | 4.24 | +0.06 (+1.44%) | 3,848,500 |
28 Sep 2023 | USD | 4.09 | 4.21 | 3.91 | 4.18 | 4.18 | +0.12 (+2.96%) | 4,943,500 |
27 Sep 2023 | USD | 4.13 | 4.25 | 3.95 | 4.06 | 4.06 | -0.03 (-0.73%) | 3,579,900 |
26 Sep 2023 | USD | 4.17 | 4.35 | 4.02 | 4.09 | 4.09 | -0.12 (-2.85%) | 3,493,000 |
25 Sep 2023 | USD | 4.27 | 4.338 | 4.095 | 4.21 | 4.21 | -0.12 (-2.77%) | 3,016,800 |
22 Sep 2023 | USD | 4.51 | 4.62 | 4.27 | 4.33 | 4.33 | -0.09 (-2.04%) | 2,973,100 |
21 Sep 2023 | USD | 4.65 | 4.72 | 4.41 | 4.42 | 4.42 | -0.31 (-6.55%) | 3,334,100 |
20 Sep 2023 | USD | 4.96 | 5.15 | 4.675 | 4.73 | 4.73 | -0.24 (-4.83%) | 3,398,900 |
19 Sep 2023 | USD | 4.685 | 5.07 | 4.64 | 4.97 | 4.97 | +0.48 (+10.69%) | 4,285,700 |
18 Sep 2023 | USD | 4.82 | 4.84 | 4.49 | 4.49 | 4.49 | -0.33 (-6.85%) | 3,059,100 |
15 Sep 2023 | USD | 5 | 5.04 | 4.755 | 4.82 | 4.82 | -0.22 (-4.37%) | 3,352,500 |
14 Sep 2023 | USD | 4.77 | 5.065 | 4.77 | 5.04 | 5.04 | +0.34 (+7.23%) | 5,393,800 |
13 Sep 2023 | USD | 4.92 | 4.985 | 4.7 | 4.7 | 4.7 | -0.31 (-6.19%) | 3,108,200 |
12 Sep 2023 | USD | 4.68 | 5.04 | 4.64 | 5.01 | 5.01 | +0.3 (+6.37%) | 2,963,800 |
11 Sep 2023 | USD | 4.79 | 4.86 | 4.6 | 4.71 | 4.71 | -0.07 (-1.46%) | 3,681,600 |
8 Sep 2023 | USD | 5.01 | 5.06 | 4.7 | 4.78 | 4.78 | -0.06 (-1.24%) | 4,678,200 |
7 Sep 2023 | USD | 4.58 | 4.855 | 4.46 | 4.84 | 4.84 | +0.17 (+3.64%) | 3,014,700 |
6 Sep 2023 | USD | 4.77 | 4.84 | 4.58 | 4.67 | 4.67 | -0.34 (-6.79%) | 5,433,300 |
5 Sep 2023 | USD | 5.095 | 5.16 | 4.98 | 5.01 | 5.01 | -0.14 (-2.72%) | 3,590,700 |
1 Sep 2023 | USD | 5.16 | 5.38 | 5.11 | 5.15 | 5.15 | +0.06 (+1.18%) | 2,356,000 |