Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2023 | USD | 4.4 | 4.43 | 4.38 | 4.39 | 4.39 | -0.01 (-0.23%) | 294,600 |
19 Oct 2023 | USD | 4.45 | 4.47 | 4.37 | 4.4 | 4.4 | -0.06 (-1.35%) | 297,700 |
18 Oct 2023 | USD | 4.49 | 4.5 | 4.43 | 4.46 | 4.46 | -0.05 (-1.11%) | 153,700 |
17 Oct 2023 | USD | 4.52 | 4.58 | 4.47 | 4.51 | 4.51 | -0.03 (-0.66%) | 241,300 |
16 Oct 2023 | USD | 4.58 | 4.6 | 4.54 | 4.54 | 4.54 | -0.04 (-0.87%) | 110,100 |
13 Oct 2023 | USD | 4.55 | 4.58 | 4.54 | 4.58 | 4.58 | -0.02 (-0.43%) | 133,800 |
12 Oct 2023 | USD | 4.65 | 4.65 | 4.57 | 4.6 | 4.6 | -0.05 (-1.08%) | 96,800 |
11 Oct 2023 | USD | 4.59 | 4.65 | 4.59 | 4.65 | 4.65 | +0.09 (+1.97%) | 163,000 |
10 Oct 2023 | USD | 4.49 | 4.57 | 4.49 | 4.56 | 4.56 | +0.04 (+0.88%) | 181,300 |
9 Oct 2023 | USD | 4.48 | 4.52 | 4.42 | 4.52 | 4.52 | +0.03 (+0.67%) | 118,800 |
6 Oct 2023 | USD | 4.45 | 4.52 | 4.42 | 4.49 | 4.49 | +0.02 (+0.45%) | 120,500 |
5 Oct 2023 | USD | 4.47 | 4.53 | 4.47 | 4.47 | 4.47 | -0.04 (-0.89%) | 118,500 |
4 Oct 2023 | USD | 4.53 | 4.55 | 4.46 | 4.51 | 4.51 | -0.03 (-0.66%) | 277,800 |
3 Oct 2023 | USD | 4.56 | 4.6 | 4.53 | 4.54 | 4.54 | -0.05 (-1.09%) | 126,000 |
2 Oct 2023 | USD | 4.62 | 4.63 | 4.57 | 4.59 | 4.59 | -0.02 (-0.43%) | 246,000 |
29 Sep 2023 | USD | 4.65 | 4.68 | 4.61 | 4.61 | 4.61 | +0.03 (+0.66%) | 219,700 |
28 Sep 2023 | USD | 4.59 | 4.62 | 4.57 | 4.58 | 4.58 | -0.01 (-0.22%) | 310,200 |
27 Sep 2023 | USD | 4.57 | 4.61 | 4.54 | 4.59 | 4.59 | +0.01 (+0.22%) | 346,800 |
26 Sep 2023 | USD | 4.61 | 4.66 | 4.52 | 4.58 | 4.58 | -0.09 (-1.93%) | 424,500 |
25 Sep 2023 | USD | 4.69 | 4.7 | 4.66 | 4.67 | 4.67 | -0.03 (-0.64%) | 414,100 |
22 Sep 2023 | USD | 4.76 | 4.76 | 4.68 | 4.7 | 4.7 | -0.03 (-0.63%) | 370,500 |
21 Sep 2023 | USD | 4.8 | 4.8 | 4.73 | 4.73 | 4.73 | -0.07 (-1.46%) | 190,900 |
20 Sep 2023 | USD | 4.86 | 4.86 | 4.79 | 4.8 | 4.8 | -0.05 (-1.03%) | 428,700 |
19 Sep 2023 | USD | 4.95 | 4.95 | 4.84 | 4.85 | 4.85 | -0.1 (-2.02%) | 459,500 |
18 Sep 2023 | USD | 4.9 | 4.95 | 4.9 | 4.95 | 4.95 | +0.04 (+0.81%) | 80,200 |
15 Sep 2023 | USD | 4.91 | 4.95 | 4.91 | 4.91 | 4.91 | -0.04 (-0.81%) | 76,400 |
14 Sep 2023 | USD | 4.95 | 4.98 | 4.93 | 4.95 | 4.95 | 0.0 (0.0%) | 114,000 |
13 Sep 2023 | USD | 5.02 | 5.03 | 4.95 | 4.95 | 4.95 | -0.06 (-1.20%) | 138,100 |
12 Sep 2023 | USD | 5.02 | 5.03 | 4.98 | 5.01 | 5.01 | 0.0 (0.0%) | 144,200 |
11 Sep 2023 | USD | 4.93 | 5.02 | 4.93 | 5.01 | 5.01 | +0.06 (+1.21%) | 147,300 |