Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2023 | USD | 3.478 | 3.487 | 3.423 | 3.457 | 3.457 | -0.032 (-0.92%) | 469,668 |
21 Sep 2023 | USD | 3.515 | 3.515 | 3.482 | 3.489 | 3.489 | -0.02 (-0.57%) | 221,168 |
20 Sep 2023 | USD | 3.5 | 3.517 | 3.5 | 3.509 | 3.509 | +0.009 (+0.26%) | 174,624 |
19 Sep 2023 | USD | 3.521 | 3.538 | 3.461 | 3.5 | 3.5 | -0.04 (-1.13%) | 294,000 |
18 Sep 2023 | USD | 3.512 | 3.555 | 3.51 | 3.54 | 3.54 | +0.019 (+0.54%) | 294,900 |
15 Sep 2023 | USD | 3.505 | 3.575 | 3.505 | 3.521 | 3.521 | +0.028 (+0.80%) | 600,040 |
14 Sep 2023 | USD | 3.423 | 3.5 | 3.416 | 3.493 | 3.493 | +0.076 (+2.22%) | 637,205 |
13 Sep 2023 | USD | 3.415 | 3.424 | 3.401 | 3.417 | 3.417 | -0.002 (-0.06%) | 244,100 |
12 Sep 2023 | USD | 3.417 | 3.422 | 3.4 | 3.419 | 3.419 | +0.019 (+0.56%) | 230,424 |
11 Sep 2023 | USD | 3.36 | 3.419 | 3.36 | 3.4 | 3.4 | +0.04 (+1.19%) | 197,821 |
8 Sep 2023 | USD | 3.36 | 3.393 | 3.355 | 3.36 | 3.36 | 0.0 (0.0%) | 212,000 |
7 Sep 2023 | USD | 3.404 | 3.404 | 3.35 | 3.36 | 3.36 | -0.045 (-1.32%) | 335,100 |
6 Sep 2023 | USD | 3.391 | 3.41 | 3.38 | 3.405 | 3.405 | +0.014 (+0.41%) | 239,572 |
5 Sep 2023 | USD | 3.375 | 3.423 | 3.375 | 3.391 | 3.391 | +0.019 (+0.56%) | 376,900 |
4 Sep 2023 | USD | 3.341 | 3.372 | 3.33 | 3.372 | 3.372 | +0.08 (+2.43%) | 737,286 |
1 Sep 2023 | USD | 3.37 | 3.399 | 3.262 | 3.292 | 3.292 | -0.078 (-2.31%) | 1,021,949 |
31 Aug 2023 | USD | 3.482 | 3.501 | 3.367 | 3.37 | 3.37 | -0.109 (-3.13%) | 1,160,250 |
30 Aug 2023 | USD | 3.492 | 3.505 | 3.47 | 3.479 | 3.479 | -0.016 (-0.46%) | 355,563 |
29 Aug 2023 | USD | 3.469 | 3.499 | 3.44 | 3.495 | 3.495 | +0.028 (+0.81%) | 694,300 |
28 Aug 2023 | USD | 3.577 | 3.65 | 3.446 | 3.467 | 3.467 | -0.032 (-0.91%) | 1,171,579 |
25 Aug 2023 | USD | 3.537 | 3.544 | 3.488 | 3.499 | 3.499 | -0.054 (-1.52%) | 441,410 |
24 Aug 2023 | USD | 3.515 | 3.559 | 3.515 | 3.553 | 3.553 | +0.041 (+1.17%) | 488,003 |
23 Aug 2023 | USD | 3.547 | 3.547 | 3.511 | 3.512 | 3.512 | -0.025 (-0.71%) | 259,700 |
22 Aug 2023 | USD | 3.549 | 3.549 | 3.52 | 3.537 | 3.537 | +0.009 (+0.26%) | 154,792 |
21 Aug 2023 | USD | 3.553 | 3.559 | 3.517 | 3.528 | 3.528 | -0.029 (-0.82%) | 352,300 |
18 Aug 2023 | USD | 3.567 | 3.595 | 3.552 | 3.557 | 3.557 | +0.007 (+0.20%) | 279,400 |
17 Aug 2023 | USD | 3.536 | 3.555 | 3.521 | 3.55 | 3.55 | +0.011 (+0.31%) | 224,300 |
16 Aug 2023 | USD | 3.602 | 3.602 | 3.529 | 3.539 | 3.539 | -0.064 (-1.78%) | 497,500 |
15 Aug 2023 | USD | 3.6 | 3.619 | 3.595 | 3.603 | 3.603 | -0.007 (-0.19%) | 225,668 |
14 Aug 2023 | USD | 3.646 | 3.646 | 3.591 | 3.61 | 3.61 | -0.039 (-1.07%) | 587,295 |