Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2023 | USD | 3.99 | 4.08 | 3.96 | 4.01 | 4.01 | +0.01 (+0.25%) | 124,200 |
6 Oct 2023 | USD | 3.93 | 4.01 | 3.873 | 4 | 4 | +0.06 (+1.52%) | 107,700 |
5 Oct 2023 | USD | 3.85 | 3.95 | 3.83 | 3.94 | 3.94 | +0.1 (+2.60%) | 85,300 |
4 Oct 2023 | USD | 3.8 | 3.89 | 3.74 | 3.84 | 3.84 | +0.06 (+1.59%) | 87,000 |
3 Oct 2023 | USD | 3.95 | 3.95 | 3.7 | 3.78 | 3.78 | -0.23 (-5.74%) | 231,900 |
2 Oct 2023 | USD | 3.9 | 4.02 | 3.795 | 4.01 | 4.01 | +0.125 (+3.22%) | 292,000 |
29 Sep 2023 | USD | 3.83 | 3.9 | 3.8 | 3.885 | 3.885 | +0.085 (+2.24%) | 103,900 |
28 Sep 2023 | USD | 3.82 | 3.855 | 3.665 | 3.8 | 3.8 | -0.02 (-0.52%) | 176,900 |
27 Sep 2023 | USD | 3.94 | 3.955 | 3.74 | 3.82 | 3.82 | -0.12 (-3.05%) | 326,600 |
26 Sep 2023 | USD | 3.9 | 4.14 | 3.9 | 3.94 | 3.94 | +0.03 (+0.77%) | 177,100 |
25 Sep 2023 | USD | 3.77 | 3.93 | 3.7 | 3.91 | 3.91 | +0.12 (+3.17%) | 200,400 |
22 Sep 2023 | USD | 3.77 | 4.028 | 3.73 | 3.79 | 3.79 | +0.04 (+1.07%) | 309,200 |
21 Sep 2023 | USD | 3.97 | 4 | 3.69 | 3.75 | 3.75 | -0.25 (-6.25%) | 435,900 |
20 Sep 2023 | USD | 4.04 | 4.16 | 3.98 | 4 | 4 | -0.02 (-0.50%) | 166,000 |
19 Sep 2023 | USD | 3.89 | 4.055 | 3.865 | 4.02 | 4.02 | +0.1 (+2.55%) | 123,800 |
18 Sep 2023 | USD | 4.05 | 4.05 | 3.88 | 3.92 | 3.92 | -0.13 (-3.21%) | 158,900 |
15 Sep 2023 | USD | 4.21 | 4.21 | 3.99 | 4.05 | 4.05 | -0.16 (-3.80%) | 399,000 |
14 Sep 2023 | USD | 4.19 | 4.3 | 4.04 | 4.21 | 4.21 | +0.07 (+1.69%) | 257,100 |
13 Sep 2023 | USD | 4.29 | 4.43 | 4.1 | 4.14 | 4.14 | -0.16 (-3.72%) | 348,100 |
12 Sep 2023 | USD | 4.19 | 4.33 | 4.095 | 4.3 | 4.3 | +0.11 (+2.63%) | 172,600 |
11 Sep 2023 | USD | 4.29 | 4.322 | 4.04 | 4.19 | 4.19 | -0.08 (-1.87%) | 378,400 |
8 Sep 2023 | USD | 4.2 | 4.35 | 4.13 | 4.27 | 4.27 | +0.09 (+2.15%) | 175,100 |
7 Sep 2023 | USD | 4.21 | 4.247 | 4.12 | 4.18 | 4.18 | -0.04 (-0.95%) | 169,500 |
6 Sep 2023 | USD | 4.331 | 4.48 | 4.2 | 4.22 | 4.22 | -0.13 (-2.99%) | 175,700 |
5 Sep 2023 | USD | 4.59 | 4.67 | 4.34 | 4.35 | 4.35 | -0.28 (-6.05%) | 197,100 |
1 Sep 2023 | USD | 4.58 | 4.81 | 4.55 | 4.63 | 4.63 | +0.08 (+1.76%) | 260,700 |
31 Aug 2023 | USD | 4.49 | 4.62 | 4.354 | 4.55 | 4.55 | +0.06 (+1.34%) | 220,400 |
30 Aug 2023 | USD | 4.5 | 4.55 | 4.44 | 4.49 | 4.49 | -0.01 (-0.22%) | 138,100 |
29 Aug 2023 | USD | 4.51 | 4.699 | 4.44 | 4.5 | 4.5 | -0.015 (-0.33%) | 231,900 |
28 Aug 2023 | USD | 4.52 | 4.63 | 4.47 | 4.515 | 4.515 | +0.025 (+0.56%) | 203,500 |