Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2023 | USD | 3.83 | 3.84 | 3.69 | 3.81 | 3.81 | +0.05 (+1.33%) | 341,300 |
30 Oct 2023 | USD | 3.6 | 3.81 | 3.525 | 3.76 | 3.76 | +0.29 (+8.36%) | 1,279,800 |
27 Oct 2023 | USD | 3.56 | 3.59 | 3.455 | 3.47 | 3.47 | -0.11 (-3.07%) | 210,100 |
26 Oct 2023 | USD | 3.62 | 3.62 | 3.47 | 3.58 | 3.58 | +0.05 (+1.42%) | 354,400 |
25 Oct 2023 | USD | 3.59 | 3.62 | 3.505 | 3.53 | 3.53 | -0.14 (-3.81%) | 211,600 |
24 Oct 2023 | USD | 3.57 | 3.675 | 3.56 | 3.67 | 3.67 | +0.15 (+4.26%) | 308,000 |
23 Oct 2023 | USD | 3.78 | 3.78 | 3.51 | 3.52 | 3.52 | -0.31 (-8.09%) | 465,900 |
20 Oct 2023 | USD | 3.88 | 3.92 | 3.82 | 3.83 | 3.83 | -0.03 (-0.78%) | 224,400 |
19 Oct 2023 | USD | 4 | 4.04 | 3.86 | 3.86 | 3.86 | -0.17 (-4.22%) | 191,900 |
18 Oct 2023 | USD | 4.08 | 4.13 | 3.962 | 4.03 | 4.03 | -0.11 (-2.66%) | 172,400 |
17 Oct 2023 | USD | 3.87 | 4.17 | 3.87 | 4.14 | 4.14 | +0.3 (+7.81%) | 313,000 |
16 Oct 2023 | USD | 3.84 | 3.965 | 3.78 | 3.84 | 3.84 | +0.08 (+2.13%) | 471,500 |
13 Oct 2023 | USD | 3.86 | 3.86 | 3.725 | 3.76 | 3.76 | -0.06 (-1.57%) | 231,600 |
12 Oct 2023 | USD | 3.91 | 3.91 | 3.8 | 3.82 | 3.82 | -0.16 (-4.02%) | 214,500 |
11 Oct 2023 | USD | 3.85 | 4.01 | 3.85 | 3.98 | 3.98 | +0.16 (+4.19%) | 245,400 |
10 Oct 2023 | USD | 3.77 | 3.862 | 3.75 | 3.82 | 3.82 | +0.1 (+2.69%) | 244,100 |
9 Oct 2023 | USD | 3.67 | 3.815 | 3.61 | 3.72 | 3.72 | -0.08 (-2.11%) | 610,900 |
6 Oct 2023 | USD | 3.78 | 3.87 | 3.65 | 3.8 | 3.8 | -0.11 (-2.81%) | 449,800 |
5 Oct 2023 | USD | 3.91 | 3.973 | 3.87 | 3.91 | 3.91 | +0.03 (+0.77%) | 382,000 |
4 Oct 2023 | USD | 3.9 | 4.06 | 3.7 | 3.88 | 3.88 | -0.02 (-0.51%) | 579,100 |
3 Oct 2023 | USD | 4.19 | 4.205 | 3.87 | 3.9 | 3.9 | -0.29 (-6.92%) | 583,100 |
2 Oct 2023 | USD | 4.22 | 4.28 | 4.16 | 4.19 | 4.19 | -0.06 (-1.41%) | 678,100 |
29 Sep 2023 | USD | 4.3 | 4.45 | 4.2 | 4.25 | 4.25 | +0.02 (+0.47%) | 555,700 |
28 Sep 2023 | USD | 3.98 | 4.275 | 3.92 | 4.23 | 4.23 | +0.27 (+6.82%) | 490,500 |
27 Sep 2023 | USD | 4.09 | 4.13 | 3.935 | 3.96 | 3.96 | -0.09 (-2.22%) | 396,600 |
26 Sep 2023 | USD | 4.2 | 4.3 | 4.035 | 4.05 | 4.05 | -0.18 (-4.26%) | 319,500 |
25 Sep 2023 | USD | 4.32 | 4.33 | 4.19 | 4.23 | 4.23 | -0.11 (-2.53%) | 367,800 |
22 Sep 2023 | USD | 4.41 | 4.445 | 4.31 | 4.34 | 4.34 | -0.06 (-1.36%) | 335,800 |
21 Sep 2023 | USD | 4.62 | 4.65 | 4.35 | 4.4 | 4.4 | -0.24 (-5.17%) | 409,000 |
20 Sep 2023 | USD | 4.77 | 4.85 | 4.64 | 4.64 | 4.64 | -0.13 (-2.73%) | 294,200 |