Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2023 | USD | 3.67 | 3.67 | 3.41 | 3.5 | 3.5 | -0.17 (-4.63%) | 25,400 |
12 Oct 2023 | USD | 3.68 | 3.7 | 3.58 | 3.67 | 3.67 | +0.03 (+0.82%) | 39,600 |
11 Oct 2023 | USD | 3.47 | 3.7 | 3.44 | 3.64 | 3.64 | +0.19 (+5.51%) | 71,400 |
10 Oct 2023 | USD | 3.44 | 3.58 | 3.42 | 3.45 | 3.45 | -0.05 (-1.43%) | 32,300 |
9 Oct 2023 | USD | 3.43 | 3.59 | 3.4 | 3.5 | 3.5 | +0.05 (+1.45%) | 45,200 |
6 Oct 2023 | USD | 3.33 | 3.5 | 3.33 | 3.45 | 3.45 | +0.13 (+3.92%) | 38,300 |
5 Oct 2023 | USD | 3.29 | 3.42 | 3.25 | 3.32 | 3.32 | +0.07 (+2.15%) | 51,500 |
4 Oct 2023 | USD | 3.32 | 3.42 | 3.22 | 3.25 | 3.25 | -0.03 (-0.91%) | 22,600 |
3 Oct 2023 | USD | 3.37 | 3.37 | 3.16 | 3.28 | 3.28 | -0.02 (-0.61%) | 24,100 |
2 Oct 2023 | USD | 3.25 | 3.54 | 3.24 | 3.3 | 3.3 | +0.06 (+1.85%) | 155,800 |
29 Sep 2023 | USD | 3.21 | 3.29 | 3.15 | 3.24 | 3.24 | +0.07 (+2.21%) | 19,800 |
28 Sep 2023 | USD | 3.14 | 3.23 | 3.02 | 3.17 | 3.17 | +0.03 (+0.96%) | 42,900 |
27 Sep 2023 | USD | 3.27 | 3.27 | 3.03 | 3.14 | 3.14 | -0.02 (-0.63%) | 48,200 |
26 Sep 2023 | USD | 3.17 | 3.29 | 3.15 | 3.16 | 3.16 | -0.02 (-0.63%) | 34,400 |
25 Sep 2023 | USD | 3.21 | 3.26 | 3.15 | 3.18 | 3.18 | +0.04 (+1.27%) | 41,800 |
22 Sep 2023 | USD | 3.15 | 3.36 | 3.1 | 3.14 | 3.14 | 0.0 (0.0%) | 18,700 |
21 Sep 2023 | USD | 3.36 | 3.36 | 3.11 | 3.14 | 3.14 | -0.23 (-6.82%) | 42,100 |
20 Sep 2023 | USD | 3.44 | 3.44 | 3.35 | 3.37 | 3.37 | -0.02 (-0.59%) | 19,700 |
19 Sep 2023 | USD | 3.24 | 3.44 | 3.24 | 3.39 | 3.39 | +0.15 (+4.63%) | 24,800 |
18 Sep 2023 | USD | 3.32 | 3.43 | 3.21 | 3.24 | 3.24 | -0.05 (-1.52%) | 56,800 |
15 Sep 2023 | USD | 3.44 | 3.51 | 3.27 | 3.29 | 3.29 | -0.15 (-4.36%) | 39,000 |
14 Sep 2023 | USD | 3.43 | 3.62 | 3.42 | 3.44 | 3.44 | -0.05 (-1.43%) | 94,200 |
13 Sep 2023 | USD | 3.56 | 3.56 | 3.4 | 3.49 | 3.49 | +0.12 (+3.56%) | 34,500 |
12 Sep 2023 | USD | 3.5 | 3.56 | 3.32 | 3.37 | 3.37 | -0.13 (-3.71%) | 73,600 |
11 Sep 2023 | USD | 3.46 | 3.51 | 3.31 | 3.5 | 3.5 | +0.2 (+6.06%) | 64,000 |
8 Sep 2023 | USD | 3.32 | 3.4 | 3.23 | 3.3 | 3.3 | -0.02 (-0.60%) | 39,500 |
7 Sep 2023 | USD | 3.51 | 3.51 | 3.12 | 3.32 | 3.32 | -0.2 (-5.68%) | 105,100 |
6 Sep 2023 | USD | 3.25 | 3.59 | 3.2 | 3.52 | 3.52 | +0.35 (+11.04%) | 72,400 |
5 Sep 2023 | USD | 3.44 | 3.46 | 3.15 | 3.17 | 3.17 | -0.18 (-5.37%) | 141,800 |
1 Sep 2023 | USD | 3.67 | 3.75 | 3.21 | 3.35 | 3.35 | -0.29 (-7.97%) | 131,100 |