Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2023 | USD | 3.18 | 3.49 | 3.15 | 3.2 | 3.2 | +0.02 (+0.63%) | 225,300 |
28 Sep 2023 | USD | 3.19 | 3.374 | 3.12 | 3.18 | 3.18 | -0.02 (-0.63%) | 63,400 |
27 Sep 2023 | USD | 3.14 | 3.4 | 3.063 | 3.2 | 3.2 | +0.13 (+4.23%) | 93,300 |
26 Sep 2023 | USD | 3.21 | 3.23 | 3.05 | 3.07 | 3.07 | -0.08 (-2.54%) | 159,000 |
25 Sep 2023 | USD | 3.24 | 3.35 | 3.15 | 3.15 | 3.15 | -0.07 (-2.17%) | 67,800 |
22 Sep 2023 | USD | 3.34 | 3.45 | 3.2 | 3.22 | 3.22 | -0.105 (-3.16%) | 154,300 |
21 Sep 2023 | USD | 3.52 | 3.52 | 3.25 | 3.325 | 3.325 | -0.175 (-5%) | 99,800 |
20 Sep 2023 | USD | 3.86 | 3.9 | 3.45 | 3.5 | 3.5 | -0.39 (-10.03%) | 120,300 |
19 Sep 2023 | USD | 3.93 | 3.95 | 3.84 | 3.89 | 3.89 | -0.07 (-1.77%) | 41,400 |
18 Sep 2023 | USD | 3.86 | 4 | 3.788 | 3.96 | 3.96 | +0.05 (+1.28%) | 78,500 |
15 Sep 2023 | USD | 3.931 | 4.11 | 3.9 | 3.91 | 3.91 | -0.08 (-2.01%) | 86,300 |
14 Sep 2023 | USD | 4.15 | 4.21 | 3.93 | 3.99 | 3.99 | -0.22 (-5.23%) | 68,100 |
13 Sep 2023 | USD | 4.38 | 4.41 | 4.18 | 4.21 | 4.21 | -0.14 (-3.22%) | 41,700 |
12 Sep 2023 | USD | 4.31 | 4.41 | 4.31 | 4.35 | 4.35 | -0.03 (-0.68%) | 51,400 |
11 Sep 2023 | USD | 4.41 | 4.435 | 4.31 | 4.38 | 4.38 | -0.03 (-0.68%) | 85,700 |
8 Sep 2023 | USD | 4.51 | 4.53 | 4.36 | 4.41 | 4.41 | -0.09 (-2%) | 62,100 |
7 Sep 2023 | USD | 4.71 | 4.75 | 4.44 | 4.5 | 4.5 | -0.25 (-5.26%) | 116,800 |
6 Sep 2023 | USD | 4.48 | 4.85 | 4.39 | 4.75 | 4.75 | +0.24 (+5.32%) | 89,400 |
5 Sep 2023 | USD | 4.41 | 4.57 | 4.4 | 4.51 | 4.51 | +0.01 (+0.22%) | 90,600 |
1 Sep 2023 | USD | 4.63 | 4.67 | 4.5 | 4.5 | 4.5 | -0.16 (-3.43%) | 46,500 |
31 Aug 2023 | USD | 4.6 | 4.72 | 4.6 | 4.66 | 4.66 | +0.03 (+0.65%) | 87,400 |
30 Aug 2023 | USD | 4.54 | 4.76 | 4.5 | 4.63 | 4.63 | +0.07 (+1.54%) | 86,600 |
29 Aug 2023 | USD | 4.35 | 4.69 | 4.35 | 4.56 | 4.56 | +0.2 (+4.59%) | 82,400 |
28 Aug 2023 | USD | 4.31 | 4.44 | 4.2 | 4.36 | 4.36 | +0.06 (+1.40%) | 77,700 |
25 Aug 2023 | USD | 4.35 | 4.41 | 4.18 | 4.3 | 4.3 | -0.02 (-0.46%) | 84,700 |
24 Aug 2023 | USD | 4.31 | 4.34 | 4.18 | 4.32 | 4.32 | 0.0 (0.0%) | 71,000 |
23 Aug 2023 | USD | 4.39 | 4.43 | 4.16 | 4.32 | 4.32 | -0.05 (-1.14%) | 162,100 |
22 Aug 2023 | USD | 4.61 | 4.61 | 4.32 | 4.37 | 4.37 | -0.21 (-4.59%) | 103,600 |
21 Aug 2023 | USD | 4.6 | 4.67 | 4.47 | 4.58 | 4.58 | -0.04 (-0.87%) | 80,100 |
18 Aug 2023 | USD | 4.35 | 4.75 | 4.35 | 4.62 | 4.62 | +0.12 (+2.67%) | 86,500 |