Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2023 | USD | 4.3 | 4.42 | 4.25 | 4.34 | 4.34 | +0.03 (+0.70%) | 825,200 |
19 Oct 2023 | USD | 4.46 | 4.46 | 4.24 | 4.31 | 4.31 | -0.17 (-3.79%) | 1,005,000 |
18 Oct 2023 | USD | 4.48 | 4.58 | 4.42 | 4.48 | 4.48 | -0.01 (-0.22%) | 1,412,600 |
17 Oct 2023 | USD | 4.4 | 4.57 | 4.39 | 4.49 | 4.49 | +0.08 (+1.81%) | 724,100 |
16 Oct 2023 | USD | 4.33 | 4.48 | 4.25 | 4.41 | 4.41 | +0.16 (+3.76%) | 704,300 |
13 Oct 2023 | USD | 4.37 | 4.37 | 4.2 | 4.25 | 4.25 | -0.09 (-2.07%) | 714,100 |
12 Oct 2023 | USD | 4.48 | 4.48 | 4.29 | 4.34 | 4.34 | -0.18 (-3.98%) | 901,300 |
11 Oct 2023 | USD | 4.52 | 4.61 | 4.47 | 4.52 | 4.52 | -0.02 (-0.44%) | 460,900 |
10 Oct 2023 | USD | 4.5 | 4.54 | 4.44 | 4.54 | 4.54 | +0.05 (+1.11%) | 799,000 |
9 Oct 2023 | USD | 4.58 | 4.58 | 4.33 | 4.49 | 4.49 | -0.09 (-1.97%) | 955,900 |
6 Oct 2023 | USD | 4.55 | 4.68 | 4.43 | 4.58 | 4.58 | +0.12 (+2.69%) | 978,700 |
5 Oct 2023 | USD | 4.29 | 4.46 | 4.25 | 4.46 | 4.46 | +0.16 (+3.72%) | 1,464,600 |
4 Oct 2023 | USD | 4.12 | 4.32 | 4.12 | 4.3 | 4.3 | +0.17 (+4.12%) | 1,093,200 |
3 Oct 2023 | USD | 4.17 | 4.21 | 4.11 | 4.13 | 4.13 | -0.04 (-0.96%) | 879,500 |
2 Oct 2023 | USD | 4.32 | 4.32 | 4.15 | 4.17 | 4.17 | -0.15 (-3.47%) | 574,500 |
29 Sep 2023 | USD | 4.35 | 4.41 | 4.23 | 4.32 | 4.32 | -0.04 (-0.92%) | 1,082,800 |
28 Sep 2023 | USD | 4.62 | 4.69 | 4.34 | 4.36 | 4.36 | -0.29 (-6.24%) | 835,700 |
27 Sep 2023 | USD | 4.54 | 4.66 | 4.52 | 4.65 | 4.65 | +0.11 (+2.42%) | 1,175,700 |
26 Sep 2023 | USD | 4.48 | 4.64 | 4.45 | 4.54 | 4.54 | +0.09 (+2.02%) | 1,157,600 |
25 Sep 2023 | USD | 4.5 | 4.5 | 4.39 | 4.45 | 4.45 | -0.06 (-1.33%) | 718,500 |
22 Sep 2023 | USD | 4.43 | 4.57 | 4.28 | 4.51 | 4.51 | +0.05 (+1.12%) | 1,209,100 |
21 Sep 2023 | USD | 4.27 | 4.49 | 4.27 | 4.46 | 4.46 | +0.18 (+4.21%) | 1,428,900 |
20 Sep 2023 | USD | 4.42 | 4.44 | 4.28 | 4.28 | 4.28 | -0.11 (-2.51%) | 1,049,100 |
19 Sep 2023 | USD | 4.54 | 4.59 | 4.37 | 4.39 | 4.39 | -0.07 (-1.57%) | 1,336,000 |
18 Sep 2023 | USD | 4.76 | 4.76 | 4.39 | 4.46 | 4.46 | -0.24 (-5.11%) | 2,428,000 |
15 Sep 2023 | USD | 4.73 | 4.79 | 4.6 | 4.7 | 4.7 | -0.05 (-1.05%) | 16,749,900 |
14 Sep 2023 | USD | 4.72 | 4.84 | 4.62 | 4.75 | 4.75 | 0.0 (0.0%) | 1,605,100 |
13 Sep 2023 | USD | 4.66 | 4.83 | 4.61 | 4.75 | 4.75 | +0.09 (+1.93%) | 1,415,300 |
12 Sep 2023 | USD | 4.69 | 4.77 | 4.63 | 4.66 | 4.66 | -0.03 (-0.64%) | 1,350,700 |
11 Sep 2023 | USD | 4.61 | 4.79 | 4.57 | 4.69 | 4.69 | +0.07 (+1.52%) | 1,646,700 |