Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2023 | USD | 3.4 | 3.71 | 3.4 | 3.65 | 3.65 | +0.22 (+6.41%) | 5,750,400 |
9 Oct 2023 | USD | 3.48 | 3.57 | 3.42 | 3.43 | 3.43 | -0.08 (-2.28%) | 3,425,900 |
6 Oct 2023 | USD | 3.52 | 3.55 | 3.41 | 3.51 | 3.51 | -0.07 (-1.96%) | 4,902,000 |
5 Oct 2023 | USD | 3.74 | 3.805 | 3.56 | 3.58 | 3.58 | -0.19 (-5.04%) | 3,809,600 |
4 Oct 2023 | USD | 3.75 | 3.82 | 3.68 | 3.77 | 3.77 | +0.01 (+0.27%) | 6,784,900 |
3 Oct 2023 | USD | 3.94 | 3.95 | 3.66 | 3.76 | 3.76 | -0.22 (-5.53%) | 5,524,300 |
2 Oct 2023 | USD | 4.06 | 4.17 | 3.95 | 3.98 | 3.98 | -0.11 (-2.69%) | 4,631,300 |
29 Sep 2023 | USD | 3.96 | 4.12 | 3.96 | 4.09 | 4.09 | +0.18 (+4.60%) | 5,395,000 |
28 Sep 2023 | USD | 3.84 | 3.96 | 3.77 | 3.91 | 3.91 | +0.09 (+2.36%) | 3,562,800 |
27 Sep 2023 | USD | 3.74 | 3.885 | 3.72 | 3.82 | 3.82 | +0.08 (+2.14%) | 4,498,800 |
26 Sep 2023 | USD | 3.76 | 3.835 | 3.72 | 3.74 | 3.74 | -0.07 (-1.84%) | 3,882,100 |
25 Sep 2023 | USD | 3.87 | 3.95 | 3.765 | 3.81 | 3.81 | -0.1 (-2.56%) | 4,507,500 |
22 Sep 2023 | USD | 3.78 | 3.94 | 3.75 | 3.91 | 3.91 | +0.12 (+3.17%) | 6,541,700 |
21 Sep 2023 | USD | 3.94 | 3.958 | 3.77 | 3.79 | 3.79 | -0.2 (-5.01%) | 5,145,500 |
20 Sep 2023 | USD | 4.16 | 4.18 | 3.98 | 3.99 | 3.99 | -0.14 (-3.39%) | 4,931,200 |
19 Sep 2023 | USD | 4.07 | 4.18 | 4.03 | 4.13 | 4.13 | +0.07 (+1.72%) | 5,387,200 |
18 Sep 2023 | USD | 4.31 | 4.34 | 4.03 | 4.06 | 4.06 | -0.24 (-5.58%) | 7,956,600 |
15 Sep 2023 | USD | 4.6 | 4.615 | 4.3 | 4.3 | 4.3 | -0.33 (-7.13%) | 11,297,400 |
14 Sep 2023 | USD | 4.78 | 4.78 | 4.603 | 4.63 | 4.63 | -0.13 (-2.73%) | 6,138,700 |
13 Sep 2023 | USD | 4.85 | 4.85 | 4.72 | 4.76 | 4.76 | -0.03 (-0.63%) | 3,335,400 |
12 Sep 2023 | USD | 4.9 | 4.91 | 4.78 | 4.79 | 4.79 | -0.13 (-2.64%) | 3,795,400 |
11 Sep 2023 | USD | 4.98 | 5.015 | 4.91 | 4.92 | 4.92 | 0.0 (0.0%) | 3,895,100 |
8 Sep 2023 | USD | 4.97 | 4.99 | 4.85 | 4.92 | 4.92 | -0.02 (-0.40%) | 6,190,600 |
7 Sep 2023 | USD | 5 | 5.07 | 4.91 | 4.94 | 4.94 | -0.11 (-2.18%) | 5,372,000 |
6 Sep 2023 | USD | 5.1 | 5.2 | 5.03 | 5.05 | 5.05 | -0.1 (-1.94%) | 4,400,800 |
5 Sep 2023 | USD | 5.11 | 5.28 | 5.11 | 5.15 | 5.15 | -0.01 (-0.19%) | 9,039,800 |
1 Sep 2023 | USD | 5.1 | 5.295 | 5.1 | 5.16 | 5.16 | +0.07 (+1.38%) | 5,890,600 |
31 Aug 2023 | USD | 5.24 | 5.26 | 5.03 | 5.09 | 5.09 | -0.16 (-3.05%) | 5,898,200 |
30 Aug 2023 | USD | 5.36 | 5.41 | 5.23 | 5.25 | 5.25 | -0.16 (-2.96%) | 4,744,300 |
29 Aug 2023 | USD | 5.42 | 5.525 | 5.36 | 5.41 | 5.41 | 0.0 (0.0%) | 7,484,000 |