Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Oct 2023 | USD | 4.66 | 4.72 | 4.57 | 4.6 | 4.6 | -0.09 (-1.92%) | 500,300 |
29 Sep 2023 | USD | 4.66 | 4.76 | 4.64 | 4.69 | 4.69 | +0.07 (+1.52%) | 473,300 |
28 Sep 2023 | USD | 4.53 | 4.63 | 4.47 | 4.62 | 4.62 | +0.07 (+1.54%) | 588,100 |
27 Sep 2023 | USD | 4.51 | 4.65 | 4.47 | 4.55 | 4.55 | +0.09 (+2.02%) | 521,700 |
26 Sep 2023 | USD | 4.53 | 4.6 | 4.42 | 4.46 | 4.46 | -0.13 (-2.83%) | 1,388,000 |
25 Sep 2023 | USD | 4.66 | 4.68 | 4.54 | 4.59 | 4.59 | -0.1 (-2.13%) | 368,000 |
22 Sep 2023 | USD | 4.68 | 4.76 | 4.62 | 4.69 | 4.69 | +0.02 (+0.43%) | 638,700 |
21 Sep 2023 | USD | 4.61 | 4.76 | 4.6 | 4.67 | 4.67 | +0.03 (+0.65%) | 756,000 |
20 Sep 2023 | USD | 4.73 | 4.94 | 4.63 | 4.64 | 4.64 | -0.15 (-3.13%) | 929,000 |
19 Sep 2023 | USD | 4.76 | 4.85 | 4.47 | 4.79 | 4.79 | +0.11 (+2.35%) | 1,544,200 |
18 Sep 2023 | USD | 5.45 | 5.45 | 4.68 | 4.68 | 4.68 | -0.76 (-13.97%) | 1,284,200 |
15 Sep 2023 | USD | 5.54 | 5.58 | 5.41 | 5.44 | 5.44 | -0.07 (-1.27%) | 4,144,100 |
14 Sep 2023 | USD | 5.45 | 5.55 | 5.34 | 5.51 | 5.51 | +0.13 (+2.42%) | 712,300 |
13 Sep 2023 | USD | 5.48 | 5.48 | 5.29 | 5.38 | 5.38 | -0.08 (-1.47%) | 620,100 |
12 Sep 2023 | USD | 5.42 | 5.5 | 5.33 | 5.46 | 5.46 | +0.04 (+0.74%) | 632,100 |
11 Sep 2023 | USD | 5.39 | 5.55 | 5.35 | 5.42 | 5.42 | +0.11 (+2.07%) | 518,200 |
8 Sep 2023 | USD | 5.47 | 5.51 | 5.25 | 5.31 | 5.31 | -0.15 (-2.75%) | 667,600 |
7 Sep 2023 | USD | 5.64 | 5.7 | 5.36 | 5.46 | 5.46 | -0.21 (-3.70%) | 1,080,800 |
6 Sep 2023 | USD | 5.59 | 5.8 | 5.5 | 5.67 | 5.67 | +0.09 (+1.61%) | 1,024,700 |
5 Sep 2023 | USD | 5.47 | 5.71 | 5.28 | 5.58 | 5.58 | +0.07 (+1.27%) | 907,500 |
1 Sep 2023 | USD | 5.51 | 5.66 | 5.45 | 5.51 | 5.51 | +0.06 (+1.10%) | 589,300 |
31 Aug 2023 | USD | 5.48 | 5.51 | 5.36 | 5.45 | 5.45 | -0.03 (-0.55%) | 552,300 |
30 Aug 2023 | USD | 5.31 | 5.51 | 5.28 | 5.48 | 5.48 | +0.17 (+3.20%) | 749,600 |
29 Aug 2023 | USD | 5.07 | 5.33 | 5.06 | 5.31 | 5.31 | +0.23 (+4.53%) | 565,900 |
28 Aug 2023 | USD | 5 | 5.09 | 4.96 | 5.08 | 5.08 | +0.1 (+2.01%) | 459,700 |
25 Aug 2023 | USD | 4.97 | 5.09 | 4.93 | 4.98 | 4.98 | +0.03 (+0.61%) | 486,100 |
24 Aug 2023 | USD | 4.99 | 5.01 | 4.84 | 4.95 | 4.95 | -0.04 (-0.80%) | 569,300 |
23 Aug 2023 | USD | 4.88 | 5.05 | 4.85 | 4.99 | 4.99 | +0.12 (+2.46%) | 605,300 |
22 Aug 2023 | USD | 5.02 | 5.14 | 4.84 | 4.87 | 4.87 | -0.1 (-2.01%) | 1,135,200 |
21 Aug 2023 | USD | 5.15 | 5.16 | 4.67 | 4.97 | 4.97 | -0.17 (-3.31%) | 1,811,300 |