Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2023 | USD | 3.46 | 3.52 | 3.45 | 3.46 | 3.3121 | 0.0 (0.0%) | 314,900 |
9 Oct 2023 | USD | 3.42 | 3.49 | 3.42 | 3.46 | 3.3121 | +0.02 (+0.58%) | 304,200 |
6 Oct 2023 | USD | 3.4 | 3.44 | 3.36 | 3.44 | 3.293 | +0.04 (+1.18%) | 253,500 |
5 Oct 2023 | USD | 3.33 | 3.41 | 3.33 | 3.4 | 3.2547 | +0.08 (+2.41%) | 268,800 |
4 Oct 2023 | USD | 3.38 | 3.4 | 3.3 | 3.32 | 3.1781 | -0.08 (-2.35%) | 400,500 |
3 Oct 2023 | USD | 3.52 | 3.52 | 3.38 | 3.4 | 3.2547 | -0.1 (-2.86%) | 534,300 |
2 Oct 2023 | USD | 3.47 | 3.52 | 3.46 | 3.5 | 3.3504 | +0.03 (+0.86%) | 467,900 |
29 Sep 2023 | USD | 3.5 | 3.52 | 3.46 | 3.47 | 3.3217 | -0.02 (-0.57%) | 248,000 |
28 Sep 2023 | USD | 3.52 | 3.52 | 3.48 | 3.49 | 3.3409 | -0.03 (-0.85%) | 233,700 |
27 Sep 2023 | USD | 3.48 | 3.52 | 3.48 | 3.52 | 3.3696 | +0.07 (+2.03%) | 343,000 |
26 Sep 2023 | USD | 3.43 | 3.5 | 3.43 | 3.45 | 3.3026 | -0.02 (-0.58%) | 185,200 |
25 Sep 2023 | USD | 3.46 | 3.47 | 3.42 | 3.47 | 3.3217 | 0.0 (0.0%) | 176,200 |
22 Sep 2023 | USD | 3.4 | 3.48 | 3.4 | 3.47 | 3.3217 | +0.09 (+2.66%) | 280,400 |
21 Sep 2023 | USD | 3.39 | 3.42 | 3.38 | 3.38 | 3.2356 | -0.02 (-0.59%) | 247,000 |
20 Sep 2023 | USD | 3.39 | 3.44 | 3.38 | 3.4 | 3.2547 | +0.01 (+0.29%) | 419,600 |
19 Sep 2023 | USD | 3.45 | 3.49 | 3.39 | 3.39 | 3.2451 | -0.06 (-1.74%) | 485,300 |
18 Sep 2023 | USD | 3.56 | 3.56 | 3.43 | 3.45 | 3.3026 | -0.13 (-3.63%) | 487,000 |
15 Sep 2023 | USD | 3.55 | 3.58 | 3.54 | 3.58 | 3.427 | +0.02 (+0.56%) | 237,400 |
14 Sep 2023 | USD | 3.48 | 3.56 | 3.48 | 3.56 | 3.4079 | +0.09 (+2.59%) | 248,800 |
13 Sep 2023 | USD | 3.47 | 3.49 | 3.45 | 3.47 | 3.3217 | +0.01 (+0.29%) | 200,700 |
12 Sep 2023 | USD | 3.47 | 3.5 | 3.44 | 3.46 | 3.3121 | -0.02 (-0.57%) | 406,600 |
11 Sep 2023 | USD | 3.56 | 3.58 | 3.47 | 3.48 | 3.3313 | -0.08 (-2.25%) | 445,800 |
8 Sep 2023 | USD | 3.5 | 3.57 | 3.5 | 3.56 | 3.4079 | +0.05 (+1.42%) | 238,400 |
7 Sep 2023 | USD | 3.56 | 3.59 | 3.5 | 3.51 | 3.36 | -0.05 (-1.40%) | 380,700 |
6 Sep 2023 | USD | 3.58 | 3.6 | 3.56 | 3.56 | 3.4079 | -0.02 (-0.56%) | 224,700 |
5 Sep 2023 | USD | 3.63 | 3.64 | 3.57 | 3.58 | 3.427 | -0.04 (-1.10%) | 336,200 |
1 Sep 2023 | USD | 3.62 | 3.67 | 3.61 | 3.62 | 3.4653 | +0.01 (+0.28%) | 275,600 |
31 Aug 2023 | USD | 3.63 | 3.66 | 3.61 | 3.61 | 3.4557 | 0.0 (0.0%) | 251,200 |
30 Aug 2023 | USD | 3.58 | 3.64 | 3.57 | 3.61 | 3.4557 | +0.04 (+1.12%) | 230,600 |
29 Aug 2023 | USD | 3.56 | 3.65 | 3.56 | 3.57 | 3.4174 | 0.0 (0.0%) | 723,900 |