Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2023 | USD | 3.38 | 3.58 | 3.25 | 3.42 | 34.2 | +0.025 (+0.74%) | 166,200 |
19 Oct 2023 | USD | 3.11 | 3.6 | 3.07 | 3.395 | 33.95 | +0.225 (+7.10%) | 281,400 |
18 Oct 2023 | USD | 3.45 | 3.45 | 3.08 | 3.17 | 31.7 | -0.31 (-8.91%) | 166,200 |
17 Oct 2023 | USD | 3.42 | 3.525 | 3.33 | 3.48 | 34.8 | +0.01 (+0.29%) | 98,400 |
16 Oct 2023 | USD | 3.65 | 3.65 | 3.35 | 3.47 | 34.7 | -0.06 (-1.70%) | 123,400 |
13 Oct 2023 | USD | 3.45 | 3.58 | 3.35 | 3.53 | 35.3 | +0.06 (+1.73%) | 69,100 |
12 Oct 2023 | USD | 3.48 | 3.59 | 3.33 | 3.47 | 34.7 | -0.01 (-0.29%) | 104,100 |
11 Oct 2023 | USD | 3.68 | 3.822 | 3.44 | 3.48 | 34.8 | -0.19 (-5.18%) | 132,500 |
10 Oct 2023 | USD | 3.85 | 3.99 | 3.625 | 3.67 | 36.7 | -0.19 (-4.92%) | 135,900 |
9 Oct 2023 | USD | 4.02 | 4.08 | 3.61 | 3.86 | 38.6 | -0.04 (-1.03%) | 149,100 |
6 Oct 2023 | USD | 3.73 | 4.05 | 3.72 | 3.9 | 39 | +0.16 (+4.28%) | 210,400 |
5 Oct 2023 | USD | 3.61 | 3.78 | 3.54 | 3.74 | 37.4 | +0.15 (+4.18%) | 198,300 |
4 Oct 2023 | USD | 3.43 | 3.61 | 3.35 | 3.59 | 35.9 | +0.18 (+5.28%) | 117,500 |
3 Oct 2023 | USD | 3.32 | 3.5 | 3.21 | 3.41 | 34.1 | -0.01 (-0.29%) | 179,800 |
2 Oct 2023 | USD | 3.5 | 3.64 | 3.3 | 3.42 | 34.2 | +0.01 (+0.29%) | 261,200 |
29 Sep 2023 | USD | 3.18 | 3.5 | 3.06 | 3.41 | 34.1 | +0.24 (+7.57%) | 175,900 |
28 Sep 2023 | USD | 3.13 | 3.2 | 3.05 | 3.17 | 31.7 | +0.06 (+1.93%) | 104,200 |
27 Sep 2023 | USD | 3.59 | 3.59 | 3.06 | 3.11 | 31.1 | -0.42 (-11.90%) | 308,200 |
26 Sep 2023 | USD | 3.27 | 3.71 | 3.27 | 3.53 | 35.3 | +0.28 (+8.62%) | 640,900 |
25 Sep 2023 | USD | 2.77 | 3.31 | 2.75 | 3.25 | 32.5 | +0.43 (+15.25%) | 231,000 |
22 Sep 2023 | USD | 2.8 | 2.871 | 2.68 | 2.82 | 28.2 | +0.07 (+2.55%) | 159,600 |
21 Sep 2023 | USD | 2.79 | 2.91 | 2.73 | 2.75 | 27.5 | -0.04 (-1.43%) | 184,200 |
20 Sep 2023 | USD | 2.91 | 3.07 | 2.77 | 2.79 | 27.9 | -0.12 (-4.12%) | 314,100 |
19 Sep 2023 | USD | 3.21 | 3.21 | 2.9 | 2.91 | 29.1 | -0.29 (-9.06%) | 333,000 |
18 Sep 2023 | USD | 3.29 | 3.31 | 3.09 | 3.2 | 32 | -0.1 (-3.03%) | 246,300 |
15 Sep 2023 | USD | 3.45 | 3.46 | 3.27 | 3.3 | 33 | -0.16 (-4.62%) | 207,200 |
14 Sep 2023 | USD | 3.59 | 3.59 | 3.35 | 3.46 | 34.6 | +0.04 (+1.17%) | 137,100 |
13 Sep 2023 | USD | 3.59 | 3.59 | 3.4 | 3.42 | 34.2 | -0.07 (-2.01%) | 183,700 |
12 Sep 2023 | USD | 3.52 | 3.72 | 3.32 | 3.49 | 34.9 | -0.12 (-3.32%) | 284,400 |
11 Sep 2023 | USD | 3.58 | 4.11 | 3.52 | 3.61 | 36.1 | +0.17 (+4.94%) | 656,000 |