Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2023 | USD | 3.595 | 3.68 | 3.525 | 3.535 | 3.535 | +0.035 (+1.00%) | 63,900 |
9 Oct 2023 | USD | 3.5 | 3.692 | 3.48 | 3.5 | 3.5 | -0.09 (-2.51%) | 37,500 |
6 Oct 2023 | USD | 3.5 | 3.63 | 3.45 | 3.59 | 3.59 | +0.104 (+2.98%) | 64,900 |
5 Oct 2023 | USD | 3.59 | 3.67 | 3.465 | 3.486 | 3.486 | -0.054 (-1.53%) | 146,800 |
4 Oct 2023 | USD | 3.38 | 3.54 | 3.38 | 3.54 | 3.54 | +0.15 (+4.42%) | 39,200 |
3 Oct 2023 | USD | 3.587 | 3.59 | 3.39 | 3.39 | 3.39 | -0.25 (-6.87%) | 76,800 |
2 Oct 2023 | USD | 3.784 | 3.85 | 3.56 | 3.64 | 3.64 | -0.046 (-1.25%) | 44,200 |
29 Sep 2023 | USD | 3.788 | 3.92 | 3.66 | 3.686 | 3.686 | +0.056 (+1.54%) | 278,000 |
28 Sep 2023 | USD | 3.52 | 3.798 | 3.37 | 3.63 | 3.63 | +0.11 (+3.13%) | 196,400 |
27 Sep 2023 | USD | 3.52 | 3.56 | 3.4 | 3.52 | 3.52 | +0.12 (+3.53%) | 44,000 |
26 Sep 2023 | USD | 3.5 | 3.57 | 3.284 | 3.4 | 3.4 | -0.125 (-3.55%) | 659,800 |
25 Sep 2023 | USD | 3.498 | 3.57 | 3.443 | 3.525 | 3.525 | +0.045 (+1.29%) | 102,700 |
22 Sep 2023 | USD | 3.5 | 3.55 | 3.47 | 3.48 | 3.48 | -0.03 (-0.85%) | 204,200 |
21 Sep 2023 | USD | 3.55 | 3.6 | 3.47 | 3.51 | 3.51 | -0.058 (-1.63%) | 108,300 |
20 Sep 2023 | USD | 3.635 | 3.66 | 3.537 | 3.568 | 3.568 | -0.052 (-1.44%) | 48,500 |
19 Sep 2023 | USD | 3.698 | 3.76 | 3.57 | 3.62 | 3.62 | -0.08 (-2.16%) | 119,100 |
18 Sep 2023 | USD | 3.58 | 3.91 | 3.58 | 3.7 | 3.7 | -0.055 (-1.46%) | 74,900 |
15 Sep 2023 | USD | 3.629 | 3.81 | 3.568 | 3.755 | 3.755 | +0.145 (+4.02%) | 51,100 |
14 Sep 2023 | USD | 3.52 | 3.688 | 3.52 | 3.61 | 3.61 | +0.08 (+2.27%) | 97,300 |
13 Sep 2023 | USD | 3.61 | 3.706 | 3.53 | 3.53 | 3.53 | -0.08 (-2.22%) | 37,600 |
12 Sep 2023 | USD | 3.724 | 3.78 | 3.61 | 3.61 | 3.61 | +0.05 (+1.40%) | 60,700 |
11 Sep 2023 | USD | 3.55 | 3.75 | 3.55 | 3.56 | 3.56 | -0.152 (-4.09%) | 66,300 |
8 Sep 2023 | USD | 3.669 | 3.74 | 3.647 | 3.712 | 3.712 | +0.031 (+0.84%) | 60,900 |
7 Sep 2023 | USD | 3.59 | 3.75 | 3.5 | 3.681 | 3.681 | +0.091 (+2.53%) | 148,100 |
6 Sep 2023 | USD | 3.6 | 3.68 | 3.56 | 3.59 | 3.59 | -0.03 (-0.83%) | 138,700 |
5 Sep 2023 | USD | 3.68 | 3.76 | 3.6 | 3.62 | 3.62 | -0.09 (-2.43%) | 106,100 |
1 Sep 2023 | USD | 3.84 | 3.9 | 3.7 | 3.71 | 3.71 | -0.135 (-3.51%) | 86,400 |
31 Aug 2023 | USD | 3.98 | 4.02 | 3.792 | 3.845 | 3.845 | -0.169 (-4.21%) | 66,400 |
30 Aug 2023 | USD | 4.25 | 4.25 | 3.9 | 4.014 | 4.014 | -0.056 (-1.38%) | 64,300 |
29 Aug 2023 | USD | 3.564 | 4.1 | 3.55 | 4.07 | 4.07 | +0.52 (+14.65%) | 364,800 |