Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2023 | USD | 3.35 | 3.55 | 3.309 | 3.34 | 3.34 | -0.13 (-3.75%) | 62,100 |
12 Oct 2023 | USD | 3.38 | 3.553 | 3.33 | 3.47 | 3.47 | +0.1 (+2.97%) | 5,200 |
11 Oct 2023 | USD | 3.44 | 3.56 | 3.37 | 3.37 | 3.37 | -0.14 (-3.99%) | 38,000 |
10 Oct 2023 | USD | 3.589 | 3.59 | 3.5 | 3.51 | 3.51 | -0.08 (-2.23%) | 15,100 |
9 Oct 2023 | USD | 3.32 | 3.62 | 3.32 | 3.59 | 3.59 | +0.045 (+1.27%) | 3,400 |
6 Oct 2023 | USD | 3.34 | 3.67 | 3.225 | 3.545 | 3.545 | +0.285 (+8.74%) | 26,100 |
5 Oct 2023 | USD | 3.54 | 3.6 | 3.26 | 3.26 | 3.26 | -0.28 (-7.91%) | 6,300 |
4 Oct 2023 | USD | 3.575 | 3.645 | 3.42 | 3.54 | 3.54 | +0.01 (+0.28%) | 27,600 |
3 Oct 2023 | USD | 3.8 | 3.8 | 3.53 | 3.53 | 3.53 | -0.19 (-5.11%) | 7,200 |
2 Oct 2023 | USD | 3.67 | 3.951 | 3.66 | 3.72 | 3.72 | +0.05 (+1.36%) | 5,700 |
29 Sep 2023 | USD | 3.82 | 3.82 | 3.66 | 3.67 | 3.67 | -0.07 (-1.87%) | 18,100 |
28 Sep 2023 | USD | 3.75 | 3.86 | 3.74 | 3.74 | 3.74 | -0.04 (-1.06%) | 2,100 |
27 Sep 2023 | USD | 3.725 | 3.9 | 3.685 | 3.78 | 3.78 | +0.09 (+2.44%) | 16,500 |
26 Sep 2023 | USD | 3.73 | 3.87 | 3.66 | 3.69 | 3.69 | -0.11 (-2.89%) | 9,400 |
25 Sep 2023 | USD | 3.745 | 3.84 | 3.66 | 3.8 | 3.8 | -0.04 (-1.04%) | 9,500 |
22 Sep 2023 | USD | 3.96 | 4.057 | 3.68 | 3.84 | 3.84 | -0.15 (-3.76%) | 63,600 |
21 Sep 2023 | USD | 4.262 | 4.262 | 3.9 | 3.99 | 3.99 | -0.08 (-1.97%) | 36,000 |
20 Sep 2023 | USD | 4.29 | 4.37 | 4.07 | 4.07 | 4.07 | -0.3 (-6.86%) | 14,700 |
19 Sep 2023 | USD | 4.264 | 4.37 | 4.25 | 4.37 | 4.37 | +0.07 (+1.63%) | 4,300 |
18 Sep 2023 | USD | 4.25 | 4.325 | 4.25 | 4.3 | 4.3 | +0.05 (+1.18%) | 7,800 |
15 Sep 2023 | USD | 4.5335 | 4.6 | 4.25 | 4.25 | 4.25 | -0.28 (-6.18%) | 64,665 |
14 Sep 2023 | USD | 4.47 | 4.56 | 4.45 | 4.53 | 4.53 | +0.06 (+1.34%) | 13,500 |
13 Sep 2023 | USD | 4.5 | 4.575 | 4.45 | 4.47 | 4.47 | +0.02 (+0.45%) | 15,900 |
12 Sep 2023 | USD | 4.39 | 4.619 | 4.39 | 4.45 | 4.45 | +0.05 (+1.14%) | 15,000 |
11 Sep 2023 | USD | 4.53 | 4.58 | 4.4 | 4.4 | 4.4 | -0.18 (-3.93%) | 17,200 |
8 Sep 2023 | USD | 4.64 | 4.8 | 4.475 | 4.58 | 4.58 | -0.24 (-4.98%) | 11,400 |
7 Sep 2023 | USD | 4.8 | 4.902 | 4.79 | 4.82 | 4.82 | -0.03 (-0.62%) | 2,300 |
6 Sep 2023 | USD | 4.73 | 5 | 4.582 | 4.85 | 4.85 | -0.01 (-0.21%) | 16,500 |
5 Sep 2023 | USD | 4.98 | 4.98 | 4.58 | 4.86 | 4.86 | -0.12 (-2.41%) | 14,500 |
1 Sep 2023 | USD | 4.57 | 4.98 | 4.57 | 4.98 | 4.98 | +0.36 (+7.79%) | 26,100 |