Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | USD | 3.34 | 3.36 | 3.19 | 3.31 | 3.31 | -0.03 (-0.90%) | 381,900 |
13 Oct 2023 | USD | 3.29 | 3.36 | 3.18 | 3.34 | 3.34 | +0.06 (+1.83%) | 484,700 |
12 Oct 2023 | USD | 3.41 | 3.42 | 3.27 | 3.28 | 3.28 | -0.15 (-4.37%) | 669,500 |
11 Oct 2023 | USD | 3.65 | 3.65 | 3.41 | 3.43 | 3.43 | -0.13 (-3.65%) | 409,100 |
10 Oct 2023 | USD | 3.52 | 3.62 | 3.52 | 3.56 | 3.56 | +0.04 (+1.14%) | 300,700 |
9 Oct 2023 | USD | 3.5 | 3.54 | 3.42 | 3.52 | 3.52 | -0.04 (-1.12%) | 283,700 |
6 Oct 2023 | USD | 3.54 | 3.59 | 3.47 | 3.56 | 3.56 | +0.01 (+0.28%) | 228,900 |
5 Oct 2023 | USD | 3.43 | 3.56 | 3.42 | 3.55 | 3.55 | +0.14 (+4.11%) | 330,000 |
4 Oct 2023 | USD | 3.52 | 3.52 | 3.36 | 3.41 | 3.41 | -0.06 (-1.73%) | 468,200 |
3 Oct 2023 | USD | 3.5 | 3.56 | 3.4 | 3.47 | 3.47 | -0.07 (-1.98%) | 433,900 |
2 Oct 2023 | USD | 3.69 | 3.69 | 3.52 | 3.54 | 3.54 | -0.16 (-4.32%) | 482,900 |
29 Sep 2023 | USD | 3.72 | 3.74 | 3.6 | 3.7 | 3.7 | +0.01 (+0.27%) | 529,200 |
28 Sep 2023 | USD | 3.64 | 3.73 | 3.55 | 3.69 | 3.69 | +0.02 (+0.54%) | 506,800 |
27 Sep 2023 | USD | 3.68 | 3.76 | 3.65 | 3.67 | 3.67 | +0.01 (+0.27%) | 342,500 |
26 Sep 2023 | USD | 3.67 | 3.79 | 3.65 | 3.66 | 3.66 | -0.03 (-0.81%) | 372,000 |
25 Sep 2023 | USD | 3.65 | 3.71 | 3.59 | 3.69 | 3.69 | +0.02 (+0.54%) | 371,400 |
22 Sep 2023 | USD | 3.62 | 3.71 | 3.57 | 3.67 | 3.67 | +0.07 (+1.94%) | 414,700 |
21 Sep 2023 | USD | 3.61 | 3.68 | 3.52 | 3.6 | 3.6 | -0.03 (-0.83%) | 511,200 |
20 Sep 2023 | USD | 3.81 | 3.81 | 3.6 | 3.63 | 3.63 | -0.16 (-4.22%) | 373,300 |
19 Sep 2023 | USD | 3.77 | 3.84 | 3.67 | 3.79 | 3.79 | +0.04 (+1.07%) | 509,100 |
18 Sep 2023 | USD | 3.92 | 3.93 | 3.75 | 3.75 | 3.75 | -0.16 (-4.09%) | 508,500 |
15 Sep 2023 | USD | 3.98 | 4 | 3.83 | 3.91 | 3.91 | -0.06 (-1.51%) | 1,443,600 |
14 Sep 2023 | USD | 3.9 | 4 | 3.86 | 3.97 | 3.97 | +0.1 (+2.58%) | 248,100 |
13 Sep 2023 | USD | 3.99 | 4.02 | 3.83 | 3.87 | 3.87 | -0.12 (-3.01%) | 586,800 |
12 Sep 2023 | USD | 3.89 | 4.03 | 3.89 | 3.99 | 3.99 | +0.09 (+2.31%) | 394,900 |
11 Sep 2023 | USD | 3.81 | 3.97 | 3.8 | 3.9 | 3.9 | +0.2 (+5.41%) | 515,400 |
8 Sep 2023 | USD | 3.76 | 3.76 | 3.54 | 3.7 | 3.7 | -0.05 (-1.33%) | 591,000 |
7 Sep 2023 | USD | 3.9 | 3.9 | 3.74 | 3.75 | 3.75 | -0.13 (-3.35%) | 457,300 |
6 Sep 2023 | USD | 3.96 | 3.96 | 3.81 | 3.88 | 3.88 | -0.07 (-1.77%) | 819,400 |
5 Sep 2023 | USD | 4.14 | 4.18 | 3.93 | 3.95 | 3.95 | -0.18 (-4.36%) | 847,400 |