Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | USD | 4.4 | 4.4 | 4.25 | 4.3 | 4.3 | +0.06 (+1.42%) | 69,500 |
13 Oct 2023 | USD | 4.26 | 4.26 | 4.16 | 4.24 | 4.24 | -0.01 (-0.24%) | 69,200 |
12 Oct 2023 | USD | 4.29 | 4.4 | 4.21 | 4.25 | 4.25 | -0.09 (-2.07%) | 37,700 |
11 Oct 2023 | USD | 4.39 | 4.4 | 4.34 | 4.34 | 4.34 | -0.01 (-0.23%) | 52,400 |
10 Oct 2023 | USD | 4.45 | 4.45 | 4.35 | 4.35 | 4.35 | +0.03 (+0.69%) | 19,400 |
9 Oct 2023 | USD | 4.29 | 4.38 | 4.23 | 4.32 | 4.32 | +0.11 (+2.61%) | 33,400 |
6 Oct 2023 | USD | 4.25 | 4.31 | 4.12 | 4.21 | 4.21 | -0.06 (-1.41%) | 97,800 |
5 Oct 2023 | USD | 4.34 | 4.34 | 4.27 | 4.27 | 4.27 | -0.07 (-1.61%) | 46,900 |
4 Oct 2023 | USD | 4.34 | 4.34 | 4.26 | 4.34 | 4.34 | +0.01 (+0.23%) | 14,200 |
3 Oct 2023 | USD | 4.53 | 4.53 | 4.3 | 4.33 | 4.33 | -0.17 (-3.78%) | 26,600 |
2 Oct 2023 | USD | 4.6 | 4.79 | 4.5 | 4.5 | 4.5 | -0.18 (-3.85%) | 23,500 |
29 Sep 2023 | USD | 4.61 | 4.78 | 4.6 | 4.68 | 4.68 | -0.11 (-2.30%) | 161,200 |
28 Sep 2023 | USD | 4.7 | 4.8 | 4.61 | 4.79 | 4.79 | +0.31 (+6.92%) | 105,100 |
27 Sep 2023 | USD | 4.45 | 4.5 | 4.4 | 4.48 | 4.48 | -0.03 (-0.67%) | 233,900 |
26 Sep 2023 | USD | 4.48 | 4.56 | 4.4 | 4.51 | 4.51 | -0.05 (-1.10%) | 15,300 |
25 Sep 2023 | USD | 4.48 | 4.56 | 4.46 | 4.56 | 4.56 | +0.16 (+3.64%) | 17,900 |
22 Sep 2023 | USD | 4.2 | 4.45 | 4.2 | 4.4 | 4.4 | +0.1 (+2.33%) | 39,200 |
21 Sep 2023 | USD | 4.4 | 4.45 | 4.3 | 4.3 | 4.3 | -0.05 (-1.15%) | 37,900 |
20 Sep 2023 | USD | 4.46 | 4.52 | 4.35 | 4.35 | 4.35 | 0.0 (0.0%) | 26,400 |
19 Sep 2023 | USD | 4.42 | 4.45 | 4.35 | 4.35 | 4.35 | -0.03 (-0.68%) | 22,500 |
18 Sep 2023 | USD | 4.45 | 4.45 | 4.28 | 4.38 | 4.38 | -0.02 (-0.45%) | 62,100 |
15 Sep 2023 | USD | 4.21 | 4.4 | 4.21 | 4.4 | 4.4 | +0.25 (+6.02%) | 20,900 |
14 Sep 2023 | USD | 4.2 | 4.23 | 4.14 | 4.15 | 4.15 | +0.13 (+3.23%) | 74,500 |
13 Sep 2023 | USD | 4.03 | 4.11 | 3.95 | 4.02 | 4.02 | +0.01 (+0.25%) | 160,900 |
12 Sep 2023 | USD | 4.05 | 4.14 | 3.99 | 4.01 | 4.01 | +0.05 (+1.26%) | 75,400 |
11 Sep 2023 | USD | 4 | 4.1 | 3.91 | 3.96 | 3.96 | -0.04 (-1%) | 62,300 |
8 Sep 2023 | USD | 4.08 | 4.08 | 3.88 | 4 | 4 | 0.0 (0.0%) | 13,900 |
7 Sep 2023 | USD | 4.13 | 4.13 | 3.97 | 4 | 4 | -0.13 (-3.15%) | 48,600 |
6 Sep 2023 | USD | 4.05 | 4.2 | 4.05 | 4.13 | 4.13 | +0.06 (+1.47%) | 15,700 |
5 Sep 2023 | USD | 4.1 | 4.22 | 4.05 | 4.07 | 4.07 | -0.16 (-3.78%) | 12,200 |