Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2023 | USD | 3.8 | 3.96 | 3.73 | 3.87 | 3.87 | -0.08 (-2.03%) | 798,600 |
12 Oct 2023 | USD | 4.3 | 4.3 | 3.905 | 3.95 | 3.95 | -0.35 (-8.14%) | 1,933,000 |
11 Oct 2023 | USD | 4.45 | 4.52 | 4.24 | 4.3 | 4.3 | -0.17 (-3.80%) | 726,700 |
10 Oct 2023 | USD | 4.38 | 4.55 | 4.37 | 4.47 | 4.47 | +0.14 (+3.23%) | 560,700 |
9 Oct 2023 | USD | 4.33 | 4.405 | 4.27 | 4.33 | 4.33 | -0.03 (-0.69%) | 350,300 |
6 Oct 2023 | USD | 4.23 | 4.415 | 4.21 | 4.36 | 4.36 | +0.1 (+2.35%) | 523,400 |
5 Oct 2023 | USD | 4.2 | 4.28 | 4.155 | 4.26 | 4.26 | +0.06 (+1.43%) | 587,100 |
4 Oct 2023 | USD | 4.03 | 4.22 | 4.03 | 4.2 | 4.2 | +0.1 (+2.44%) | 465,600 |
3 Oct 2023 | USD | 4.07 | 4.16 | 4.005 | 4.1 | 4.1 | 0.0 (0.0%) | 388,400 |
2 Oct 2023 | USD | 4.05 | 4.15 | 3.975 | 4.1 | 4.1 | +0.02 (+0.49%) | 864,300 |
29 Sep 2023 | USD | 4.13 | 4.21 | 4.04 | 4.08 | 4.08 | +0.06 (+1.49%) | 472,600 |
28 Sep 2023 | USD | 4.02 | 4.08 | 3.96 | 4.02 | 4.02 | -0.04 (-0.99%) | 538,600 |
27 Sep 2023 | USD | 4.15 | 4.308 | 4.01 | 4.06 | 4.06 | -0.07 (-1.69%) | 629,000 |
26 Sep 2023 | USD | 4.22 | 4.3 | 4.11 | 4.13 | 4.13 | -0.11 (-2.59%) | 339,400 |
25 Sep 2023 | USD | 4.21 | 4.24 | 4.085 | 4.24 | 4.24 | +0.08 (+1.92%) | 626,000 |
22 Sep 2023 | USD | 4.25 | 4.26 | 4.13 | 4.16 | 4.16 | 0.0 (0.0%) | 572,700 |
21 Sep 2023 | USD | 4.12 | 4.25 | 4.09 | 4.16 | 4.16 | -0.02 (-0.48%) | 628,000 |
20 Sep 2023 | USD | 4.2 | 4.35 | 4.11 | 4.18 | 4.18 | +0.06 (+1.46%) | 487,200 |
19 Sep 2023 | USD | 4.24 | 4.24 | 4.08 | 4.12 | 4.12 | -0.06 (-1.44%) | 544,300 |
18 Sep 2023 | USD | 4.39 | 4.475 | 4.18 | 4.18 | 4.18 | -0.25 (-5.64%) | 976,100 |
15 Sep 2023 | USD | 4.47 | 4.52 | 4.3 | 4.43 | 4.43 | -0.04 (-0.89%) | 2,622,000 |
14 Sep 2023 | USD | 4.44 | 4.63 | 4.39 | 4.47 | 4.47 | +0.07 (+1.59%) | 664,100 |
13 Sep 2023 | USD | 4.56 | 4.58 | 4.33 | 4.4 | 4.4 | -0.18 (-3.93%) | 811,200 |
12 Sep 2023 | USD | 4.64 | 4.69 | 4.565 | 4.58 | 4.58 | -0.08 (-1.72%) | 370,700 |
11 Sep 2023 | USD | 4.75 | 4.8 | 4.62 | 4.66 | 4.66 | -0.04 (-0.85%) | 424,800 |
8 Sep 2023 | USD | 4.83 | 4.87 | 4.67 | 4.7 | 4.7 | -0.12 (-2.49%) | 355,600 |
7 Sep 2023 | USD | 4.84 | 4.875 | 4.79 | 4.82 | 4.82 | -0.11 (-2.23%) | 422,100 |
6 Sep 2023 | USD | 4.95 | 5.03 | 4.92 | 4.93 | 4.93 | -0.01 (-0.20%) | 335,200 |
5 Sep 2023 | USD | 4.95 | 5.09 | 4.9 | 4.94 | 4.94 | -0.03 (-0.60%) | 559,300 |
1 Sep 2023 | USD | 5.01 | 5.125 | 4.965 | 4.97 | 4.97 | 0.0 (0.0%) | 391,800 |