Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2023 | USD | 3.266 | 3.39 | 3.21 | 3.24 | 3.24 | -0.11 (-3.28%) | 8,000 |
31 Oct 2023 | USD | 3.38 | 3.38 | 3.08 | 3.35 | 3.35 | +0.06 (+1.82%) | 10,300 |
30 Oct 2023 | USD | 3.3 | 3.38 | 3.15 | 3.29 | 3.29 | +0.13 (+4.11%) | 13,600 |
27 Oct 2023 | USD | 3.21 | 3.23 | 3.02 | 3.16 | 3.16 | -0.095 (-2.92%) | 10,500 |
26 Oct 2023 | USD | 3.04 | 3.3 | 2.92 | 3.255 | 3.255 | +0.125 (+3.99%) | 57,700 |
25 Oct 2023 | USD | 3.155 | 3.32 | 2.88 | 3.13 | 3.13 | -0.05 (-1.57%) | 23,100 |
24 Oct 2023 | USD | 3.11 | 3.18 | 3.11 | 3.18 | 3.18 | +0.07 (+2.25%) | 2,100 |
23 Oct 2023 | USD | 2.97 | 3.15 | 2.97 | 3.11 | 3.11 | +0.06 (+1.97%) | 6,600 |
20 Oct 2023 | USD | 2.92 | 3.15 | 2.86 | 3.05 | 3.05 | +0.02 (+0.66%) | 19,600 |
19 Oct 2023 | USD | 2.84 | 3.08 | 2.833 | 3.03 | 3.03 | +0.13 (+4.48%) | 10,800 |
18 Oct 2023 | USD | 2.826 | 2.985 | 2.826 | 2.9 | 2.9 | -0.06 (-2.03%) | 252,700 |
17 Oct 2023 | USD | 3.02 | 3.035 | 2.92 | 2.96 | 2.96 | -0.06 (-1.99%) | 9,400 |
16 Oct 2023 | USD | 2.69 | 3.08 | 2.606 | 3.02 | 3.02 | +0.39 (+14.83%) | 20,700 |
13 Oct 2023 | USD | 2.91 | 2.91 | 2.63 | 2.63 | 2.63 | -0.15 (-5.40%) | 9,400 |
12 Oct 2023 | USD | 2.87 | 2.963 | 2.72 | 2.78 | 2.78 | -0.17 (-5.76%) | 25,400 |
11 Oct 2023 | USD | 3.07 | 3.2 | 2.95 | 2.95 | 2.95 | -0.18 (-5.75%) | 11,300 |
10 Oct 2023 | USD | 3.215 | 3.245 | 3.02 | 3.13 | 3.13 | -0.02 (-0.63%) | 17,500 |
9 Oct 2023 | USD | 3.34 | 3.35 | 3.12 | 3.15 | 3.15 | -0.12 (-3.67%) | 6,100 |
6 Oct 2023 | USD | 3.44 | 3.44 | 3.07 | 3.27 | 3.27 | +0.04 (+1.24%) | 15,800 |
5 Oct 2023 | USD | 3.164 | 3.3 | 3.07 | 3.23 | 3.23 | +0.09 (+2.87%) | 24,100 |
4 Oct 2023 | USD | 2.895 | 3.15 | 2.895 | 3.14 | 3.14 | +0.25 (+8.65%) | 7,800 |
3 Oct 2023 | USD | 3.02 | 3.03 | 2.86 | 2.89 | 2.89 | -0.1 (-3.34%) | 8,700 |
2 Oct 2023 | USD | 3.16 | 3.195 | 2.94 | 2.99 | 2.99 | -0.11 (-3.55%) | 4,200 |
29 Sep 2023 | USD | 3.18 | 3.18 | 3.03 | 3.1 | 3.1 | 0.0 (0.0%) | 1,700 |
28 Sep 2023 | USD | 3.06 | 3.22 | 3.06 | 3.1 | 3.1 | -0.1 (-3.13%) | 3,800 |
27 Sep 2023 | USD | 3.21 | 3.47 | 3.15 | 3.2 | 3.2 | -0.01 (-0.31%) | 17,800 |
26 Sep 2023 | USD | 2.94 | 3.27 | 2.94 | 3.21 | 3.21 | +0.2 (+6.64%) | 70,100 |
25 Sep 2023 | USD | 3.06 | 3.1 | 2.895 | 3.01 | 3.01 | -0.08 (-2.59%) | 7,000 |
22 Sep 2023 | USD | 3.14 | 3.22 | 3.09 | 3.09 | 3.09 | -0.04 (-1.28%) | 20,700 |
21 Sep 2023 | USD | 3.119 | 3.21 | 3.06 | 3.13 | 3.13 | +0.02 (+0.64%) | 4,100 |