Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2023 | USD | 3.47 | 3.49 | 3.43 | 3.44 | 3.44 | +0.02 (+0.58%) | 162,200 |
9 Oct 2023 | USD | 3.3 | 3.43 | 3.3 | 3.42 | 3.42 | +0.03 (+0.88%) | 112,500 |
6 Oct 2023 | USD | 3.36 | 3.43 | 3.35 | 3.39 | 3.39 | +0.03 (+0.89%) | 78,300 |
5 Oct 2023 | USD | 3.32 | 3.38 | 3.32 | 3.36 | 3.36 | +0.03 (+0.90%) | 136,100 |
4 Oct 2023 | USD | 3.35 | 3.39 | 3.28 | 3.33 | 3.33 | -0.03 (-0.89%) | 216,700 |
3 Oct 2023 | USD | 3.5 | 3.51 | 3.34 | 3.36 | 3.36 | -0.16 (-4.55%) | 331,200 |
2 Oct 2023 | USD | 3.64 | 3.65 | 3.5 | 3.52 | 3.52 | -0.2 (-5.38%) | 565,300 |
29 Sep 2023 | USD | 3.77 | 3.79 | 3.71 | 3.72 | 3.72 | -0.02 (-0.53%) | 160,500 |
28 Sep 2023 | USD | 3.8 | 3.87 | 3.65 | 3.74 | 3.74 | -0.15 (-3.86%) | 320,500 |
27 Sep 2023 | USD | 3.97 | 3.99 | 3.87 | 3.89 | 3.89 | -0.06 (-1.52%) | 209,800 |
26 Sep 2023 | USD | 4.04 | 4.05 | 3.93 | 3.95 | 3.95 | -0.08 (-1.99%) | 214,000 |
25 Sep 2023 | USD | 4.05 | 4.08 | 4.03 | 4.03 | 4.03 | -0.02 (-0.49%) | 146,100 |
22 Sep 2023 | USD | 4.03 | 4.08 | 4.02 | 4.05 | 4.05 | +0.02 (+0.50%) | 155,200 |
21 Sep 2023 | USD | 4.17 | 4.17 | 4.02 | 4.03 | 4.03 | -0.12 (-2.89%) | 209,300 |
20 Sep 2023 | USD | 4.12 | 4.18 | 4.1 | 4.15 | 4.15 | +0.06 (+1.47%) | 219,300 |
19 Sep 2023 | USD | 4.1 | 4.12 | 4.07 | 4.09 | 4.09 | +0.01 (+0.25%) | 119,600 |
18 Sep 2023 | USD | 4.09 | 4.14 | 4.05 | 4.08 | 4.08 | -0.01 (-0.24%) | 295,900 |
15 Sep 2023 | USD | 3.99 | 4.09 | 3.99 | 4.09 | 4.09 | +0.12 (+3.02%) | 260,800 |
14 Sep 2023 | USD | 3.95 | 4 | 3.94 | 3.97 | 3.97 | +0.05 (+1.28%) | 86,900 |
13 Sep 2023 | USD | 4 | 4 | 3.92 | 3.92 | 3.92 | -0.06 (-1.51%) | 179,100 |
12 Sep 2023 | USD | 4 | 4.05 | 3.97 | 3.98 | 3.98 | -0.01 (-0.25%) | 168,800 |
11 Sep 2023 | USD | 3.93 | 4 | 3.93 | 3.99 | 3.99 | +0.07 (+1.79%) | 108,600 |
8 Sep 2023 | USD | 3.9 | 3.94 | 3.9 | 3.92 | 3.92 | +0.01 (+0.26%) | 89,300 |
7 Sep 2023 | USD | 3.93 | 3.95 | 3.91 | 3.91 | 3.91 | -0.02 (-0.51%) | 64,600 |
6 Sep 2023 | USD | 3.95 | 3.96 | 3.92 | 3.93 | 3.93 | -0.03 (-0.76%) | 80,800 |
5 Sep 2023 | USD | 4 | 4.01 | 3.96 | 3.96 | 3.96 | -0.08 (-1.98%) | 125,400 |
1 Sep 2023 | USD | 3.95 | 4.06 | 3.95 | 4.04 | 4.04 | +0.1 (+2.54%) | 183,000 |
31 Aug 2023 | USD | 3.92 | 3.95 | 3.9 | 3.94 | 3.94 | +0.01 (+0.25%) | 130,700 |
30 Aug 2023 | USD | 3.93 | 3.94 | 3.89 | 3.93 | 3.93 | +0.03 (+0.77%) | 112,100 |
29 Aug 2023 | USD | 3.93 | 3.97 | 3.9 | 3.9 | 3.9 | -0.04 (-1.02%) | 215,300 |