Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2023 | USD | 3.63 | 3.7 | 3.63 | 3.68 | 3.68 | +0.03 (+0.82%) | 351,200 |
9 Oct 2023 | USD | 3.54 | 3.66 | 3.54 | 3.65 | 3.65 | +0.09 (+2.53%) | 178,100 |
6 Oct 2023 | USD | 3.5 | 3.58 | 3.49 | 3.56 | 3.56 | +0.06 (+1.71%) | 149,900 |
5 Oct 2023 | USD | 3.51 | 3.55 | 3.46 | 3.5 | 3.5 | -0.01 (-0.28%) | 172,200 |
4 Oct 2023 | USD | 3.53 | 3.55 | 3.48 | 3.51 | 3.51 | -0.04 (-1.13%) | 185,800 |
3 Oct 2023 | USD | 3.55 | 3.58 | 3.49 | 3.55 | 3.55 | 0.0 (0.0%) | 310,700 |
2 Oct 2023 | USD | 3.63 | 3.65 | 3.52 | 3.55 | 3.55 | -0.1 (-2.74%) | 191,700 |
29 Sep 2023 | USD | 3.55 | 3.69 | 3.55 | 3.65 | 3.65 | +0.13 (+3.69%) | 230,300 |
28 Sep 2023 | USD | 3.56 | 3.56 | 3.47 | 3.52 | 3.52 | -0.03 (-0.85%) | 211,700 |
27 Sep 2023 | USD | 3.49 | 3.59 | 3.49 | 3.55 | 3.55 | +0.07 (+2.01%) | 172,200 |
26 Sep 2023 | USD | 3.53 | 3.59 | 3.48 | 3.48 | 3.48 | -0.07 (-1.97%) | 266,800 |
25 Sep 2023 | USD | 3.55 | 3.62 | 3.53 | 3.55 | 3.55 | -0.01 (-0.28%) | 188,900 |
22 Sep 2023 | USD | 3.65 | 3.68 | 3.56 | 3.56 | 3.56 | -0.1 (-2.73%) | 169,800 |
21 Sep 2023 | USD | 3.58 | 3.7 | 3.58 | 3.66 | 3.66 | +0.07 (+1.95%) | 267,800 |
20 Sep 2023 | USD | 3.63 | 3.69 | 3.59 | 3.59 | 3.59 | -0.03 (-0.83%) | 243,400 |
19 Sep 2023 | USD | 3.66 | 3.68 | 3.61 | 3.62 | 3.62 | -0.04 (-1.09%) | 145,400 |
18 Sep 2023 | USD | 3.67 | 3.71 | 3.65 | 3.66 | 3.66 | 0.0 (0.0%) | 186,900 |
15 Sep 2023 | USD | 3.74 | 3.78 | 3.65 | 3.66 | 3.66 | -0.08 (-2.14%) | 1,510,400 |
14 Sep 2023 | USD | 3.59 | 3.86 | 3.59 | 3.74 | 3.74 | +0.15 (+4.18%) | 697,000 |
13 Sep 2023 | USD | 3.69 | 3.71 | 3.58 | 3.59 | 3.59 | -0.09 (-2.45%) | 231,400 |
12 Sep 2023 | USD | 3.6 | 3.72 | 3.6 | 3.68 | 3.68 | +0.08 (+2.22%) | 238,600 |
11 Sep 2023 | USD | 3.58 | 3.63 | 3.56 | 3.6 | 3.6 | +0.03 (+0.84%) | 257,200 |
8 Sep 2023 | USD | 3.6 | 3.65 | 3.53 | 3.57 | 3.57 | -0.01 (-0.28%) | 235,700 |
7 Sep 2023 | USD | 3.61 | 3.64 | 3.51 | 3.58 | 3.58 | -0.04 (-1.10%) | 455,700 |
6 Sep 2023 | USD | 3.67 | 3.74 | 3.6 | 3.62 | 3.62 | -0.05 (-1.36%) | 252,300 |
5 Sep 2023 | USD | 3.76 | 3.78 | 3.67 | 3.67 | 3.67 | -0.12 (-3.17%) | 323,600 |
1 Sep 2023 | USD | 3.81 | 3.85 | 3.76 | 3.79 | 3.79 | -0.02 (-0.52%) | 107,700 |
31 Aug 2023 | USD | 3.83 | 3.88 | 3.79 | 3.81 | 3.81 | -0.01 (-0.26%) | 144,300 |
30 Aug 2023 | USD | 3.82 | 3.94 | 3.8 | 3.82 | 3.82 | 0.0 (0.0%) | 62,600 |
29 Aug 2023 | USD | 3.83 | 3.87 | 3.79 | 3.82 | 3.82 | -0.02 (-0.52%) | 76,900 |