Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Nov 2023 | USD | 3.95 | 4.05 | 3.72 | 3.8 | 3.8 | -0.16 (-4.04%) | 117,900 |
3 Nov 2023 | USD | 3.79 | 4.02 | 3.79 | 3.96 | 3.96 | +0.28 (+7.61%) | 89,600 |
2 Nov 2023 | USD | 3.5 | 3.69 | 3.5 | 3.68 | 3.68 | +0.27 (+7.92%) | 71,600 |
1 Nov 2023 | USD | 3.59 | 3.62 | 3.26 | 3.41 | 3.41 | -0.09 (-2.57%) | 89,100 |
31 Oct 2023 | USD | 3.39 | 3.6 | 3.34 | 3.5 | 3.5 | +0.1 (+2.94%) | 100,700 |
30 Oct 2023 | USD | 3.16 | 3.42 | 3.04 | 3.4 | 3.4 | +0.27 (+8.63%) | 128,300 |
27 Oct 2023 | USD | 3.27 | 3.329 | 3.11 | 3.13 | 3.13 | -0.14 (-4.28%) | 97,400 |
26 Oct 2023 | USD | 3.44 | 3.48 | 3.26 | 3.27 | 3.27 | -0.16 (-4.66%) | 90,200 |
25 Oct 2023 | USD | 3.66 | 3.73 | 3.41 | 3.43 | 3.43 | -0.26 (-7.05%) | 124,900 |
24 Oct 2023 | USD | 3.58 | 3.875 | 3.58 | 3.69 | 3.69 | +0.14 (+3.94%) | 139,900 |
23 Oct 2023 | USD | 3.65 | 3.86 | 3.53 | 3.55 | 3.55 | -0.08 (-2.20%) | 124,300 |
20 Oct 2023 | USD | 3.84 | 3.95 | 3.55 | 3.63 | 3.63 | -0.2 (-5.22%) | 180,000 |
19 Oct 2023 | USD | 3.82 | 3.92 | 3.65 | 3.83 | 3.83 | 0.0 (0.0%) | 186,300 |
18 Oct 2023 | USD | 3.7 | 3.94 | 3.635 | 3.83 | 3.83 | +0.13 (+3.51%) | 137,600 |
17 Oct 2023 | USD | 3.45 | 3.83 | 3.45 | 3.7 | 3.7 | +0.19 (+5.41%) | 168,200 |
16 Oct 2023 | USD | 3.64 | 3.69 | 3.37 | 3.51 | 3.51 | -0.065 (-1.82%) | 175,500 |
13 Oct 2023 | USD | 3.46 | 3.605 | 3.4 | 3.575 | 3.575 | +0.11 (+3.17%) | 94,600 |
12 Oct 2023 | USD | 3.66 | 3.695 | 3.32 | 3.465 | 3.465 | -0.225 (-6.10%) | 128,800 |
11 Oct 2023 | USD | 4.03 | 4.03 | 3.68 | 3.69 | 3.69 | -0.33 (-8.21%) | 80,200 |
10 Oct 2023 | USD | 3.87 | 4.06 | 3.69 | 4.02 | 4.02 | +0.15 (+3.88%) | 98,700 |
9 Oct 2023 | USD | 3.86 | 3.92 | 3.627 | 3.87 | 3.87 | -0.03 (-0.77%) | 90,800 |
6 Oct 2023 | USD | 3.84 | 3.97 | 3.7 | 3.9 | 3.9 | +0.05 (+1.30%) | 137,800 |
5 Oct 2023 | USD | 3.85 | 4.114 | 3.64 | 3.85 | 3.85 | -0.01 (-0.26%) | 327,800 |
4 Oct 2023 | USD | 4.09 | 4.15 | 3.82 | 3.86 | 3.86 | -0.23 (-5.62%) | 222,200 |
3 Oct 2023 | USD | 4.24 | 4.43 | 4.04 | 4.09 | 4.09 | -0.22 (-5.10%) | 180,700 |
2 Oct 2023 | USD | 4.65 | 4.66 | 4.22 | 4.31 | 4.31 | -0.34 (-7.31%) | 192,200 |
29 Sep 2023 | USD | 4.7 | 4.7 | 4.58 | 4.65 | 4.65 | 0.0 (0.0%) | 151,400 |
28 Sep 2023 | USD | 4.74 | 4.74 | 4.49 | 4.65 | 4.65 | -0.08 (-1.69%) | 107,900 |
27 Sep 2023 | USD | 4.5 | 4.74 | 4.37 | 4.73 | 4.73 | +0.27 (+6.05%) | 190,400 |
26 Sep 2023 | USD | 4.37 | 4.53 | 4.337 | 4.46 | 4.46 | +0.03 (+0.68%) | 142,500 |