Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2023 | USD | 3.14 | 3.14 | 3.04 | 3.05 | 3.05 | -0.08 (-2.56%) | 148,800 |
6 Oct 2023 | USD | 3.2 | 3.2 | 3.11 | 3.13 | 3.13 | -0.07 (-2.19%) | 65,400 |
5 Oct 2023 | USD | 3.24 | 3.25 | 3.17 | 3.2 | 3.2 | -0.03 (-0.93%) | 64,700 |
4 Oct 2023 | USD | 3.16 | 3.23 | 3.11 | 3.23 | 3.23 | +0.09 (+2.87%) | 60,600 |
3 Oct 2023 | USD | 3.09 | 3.19 | 3.06 | 3.14 | 3.14 | +0.05 (+1.62%) | 83,400 |
2 Oct 2023 | USD | 3.16 | 3.16 | 3.06 | 3.09 | 3.09 | -0.09 (-2.83%) | 89,500 |
29 Sep 2023 | USD | 3.19 | 3.2 | 3.09 | 3.18 | 3.18 | 0.0 (0.0%) | 47,300 |
28 Sep 2023 | USD | 3.13 | 3.26 | 3.09 | 3.18 | 3.18 | +0.08 (+2.58%) | 66,400 |
27 Sep 2023 | USD | 3.05 | 3.16 | 3.05 | 3.1 | 3.1 | +0.05 (+1.64%) | 122,800 |
26 Sep 2023 | USD | 3.12 | 3.15 | 3.04 | 3.05 | 3.05 | -0.11 (-3.48%) | 79,000 |
25 Sep 2023 | USD | 3.21 | 3.21 | 3.15 | 3.16 | 3.16 | -0.05 (-1.56%) | 62,800 |
22 Sep 2023 | USD | 3.22 | 3.27 | 3.2 | 3.21 | 3.21 | -0.06 (-1.83%) | 32,900 |
21 Sep 2023 | USD | 3.28 | 3.29 | 3.2 | 3.27 | 3.27 | -0.03 (-0.91%) | 72,100 |
20 Sep 2023 | USD | 3.3 | 3.39 | 3.26 | 3.3 | 3.3 | +0.05 (+1.54%) | 76,600 |
19 Sep 2023 | USD | 3.29 | 3.33 | 3.23 | 3.25 | 3.25 | -0.08 (-2.40%) | 70,800 |
18 Sep 2023 | USD | 3.38 | 3.39 | 3.3 | 3.33 | 3.33 | -0.04 (-1.19%) | 51,200 |
15 Sep 2023 | USD | 3.34 | 3.41 | 3.3 | 3.37 | 3.37 | -0.01 (-0.30%) | 106,700 |
14 Sep 2023 | USD | 3.29 | 3.38 | 3.27 | 3.38 | 3.38 | +0.13 (+4%) | 90,700 |
13 Sep 2023 | USD | 3.34 | 3.35 | 3.24 | 3.25 | 3.25 | -0.06 (-1.81%) | 83,600 |
12 Sep 2023 | USD | 3.32 | 3.38 | 3.3 | 3.31 | 3.31 | -0.01 (-0.30%) | 58,300 |
11 Sep 2023 | USD | 3.37 | 3.43 | 3.3 | 3.32 | 3.32 | -0.02 (-0.60%) | 105,200 |
8 Sep 2023 | USD | 3.29 | 3.44 | 3.29 | 3.34 | 3.34 | -0.03 (-0.89%) | 99,400 |
7 Sep 2023 | USD | 3.44 | 3.48 | 3.35 | 3.37 | 3.37 | -0.07 (-2.03%) | 151,900 |
6 Sep 2023 | USD | 3.52 | 3.52 | 3.43 | 3.44 | 3.44 | -0.08 (-2.27%) | 130,800 |
5 Sep 2023 | USD | 3.42 | 3.52 | 3.4 | 3.52 | 3.52 | +0.13 (+3.83%) | 197,400 |
1 Sep 2023 | USD | 3.41 | 3.49 | 3.39 | 3.39 | 3.39 | +0.01 (+0.30%) | 170,000 |
31 Aug 2023 | USD | 3.35 | 3.44 | 3.32 | 3.38 | 3.38 | +0.06 (+1.81%) | 235,100 |
30 Aug 2023 | USD | 3.37 | 3.49 | 3.3 | 3.32 | 3.32 | -0.02 (-0.60%) | 202,600 |
29 Aug 2023 | USD | 3.33 | 3.46 | 3.33 | 3.34 | 3.34 | +0.04 (+1.21%) | 189,800 |
28 Aug 2023 | USD | 3.33 | 3.33 | 3.27 | 3.3 | 3.3 | -0.05 (-1.49%) | 132,200 |