Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | USD | 3.5 | 3.55 | 3.49 | 3.55 | 3.55 | +0.11 (+3.20%) | 107,200 |
13 Oct 2023 | USD | 3.425 | 3.463 | 3.425 | 3.44 | 3.44 | +0.065 (+1.93%) | 46,900 |
12 Oct 2023 | USD | 3.42 | 3.43 | 3.375 | 3.375 | 3.375 | -0.12 (-3.43%) | 32,300 |
11 Oct 2023 | USD | 3.51 | 3.53 | 3.49 | 3.495 | 3.495 | -0.035 (-0.99%) | 38,900 |
10 Oct 2023 | USD | 3.51 | 3.55 | 3.51 | 3.53 | 3.53 | +0.097 (+2.83%) | 54,800 |
9 Oct 2023 | USD | 3.43 | 3.44 | 3.398 | 3.433 | 3.433 | -0.057 (-1.63%) | 39,900 |
6 Oct 2023 | USD | 3.43 | 3.513 | 3.43 | 3.49 | 3.49 | +0.1 (+2.95%) | 54,400 |
5 Oct 2023 | USD | 3.42 | 3.432 | 3.37 | 3.39 | 3.39 | -0.04 (-1.17%) | 45,600 |
4 Oct 2023 | USD | 3.47 | 3.47 | 3.392 | 3.43 | 3.43 | -0.04 (-1.15%) | 68,900 |
3 Oct 2023 | USD | 3.57 | 3.57 | 3.47 | 3.47 | 3.47 | -0.2 (-5.45%) | 61,400 |
2 Oct 2023 | USD | 3.69 | 3.696 | 3.66 | 3.67 | 3.67 | -0.06 (-1.61%) | 633,300 |
29 Sep 2023 | USD | 3.822 | 3.83 | 3.73 | 3.73 | 3.73 | +0.01 (+0.27%) | 32,000 |
28 Sep 2023 | USD | 3.7 | 3.76 | 3.7 | 3.72 | 3.72 | +0.05 (+1.36%) | 61,800 |
27 Sep 2023 | USD | 3.68 | 3.71 | 3.63 | 3.67 | 3.67 | -0.04 (-1.08%) | 47,400 |
26 Sep 2023 | USD | 3.75 | 3.75 | 3.7 | 3.71 | 3.71 | -0.035 (-0.93%) | 36,000 |
25 Sep 2023 | USD | 3.75 | 3.77 | 3.7 | 3.745 | 3.745 | -0.113 (-2.93%) | 99,700 |
22 Sep 2023 | USD | 3.888 | 3.91 | 3.858 | 3.858 | 3.858 | -0.042 (-1.08%) | 54,500 |
21 Sep 2023 | USD | 3.95 | 3.95 | 3.9 | 3.9 | 3.9 | -0.16 (-3.94%) | 85,400 |
20 Sep 2023 | USD | 4.1 | 4.122 | 4.06 | 4.06 | 4.06 | -0.019 (-0.47%) | 32,700 |
19 Sep 2023 | USD | 4.06 | 4.09 | 4.06 | 4.079 | 4.079 | -0.021 (-0.51%) | 38,200 |
18 Sep 2023 | USD | 4.114 | 4.14 | 4.1 | 4.1 | 4.1 | -0.08 (-1.91%) | 63,100 |
15 Sep 2023 | USD | 4.24 | 4.26 | 4.18 | 4.18 | 4.18 | -0.006 (-0.14%) | 65,800 |
14 Sep 2023 | USD | 4.18 | 4.2 | 4.18 | 4.186 | 4.186 | -0.028 (-0.66%) | 80,100 |
13 Sep 2023 | USD | 4.2 | 4.24 | 4.2 | 4.214 | 4.214 | -0.026 (-0.61%) | 28,100 |
12 Sep 2023 | USD | 4.2 | 4.25 | 4.2 | 4.24 | 4.24 | +0.05 (+1.19%) | 21,900 |
11 Sep 2023 | USD | 4.2 | 4.22 | 4.18 | 4.19 | 4.19 | +0.06 (+1.45%) | 62,700 |
8 Sep 2023 | USD | 4.165 | 4.18 | 4.13 | 4.13 | 4.13 | -0.02 (-0.48%) | 48,800 |
7 Sep 2023 | USD | 4.18 | 4.18 | 4.13 | 4.15 | 4.15 | -0.06 (-1.43%) | 49,800 |
6 Sep 2023 | USD | 4.25 | 4.26 | 4.2 | 4.21 | 4.21 | -0.075 (-1.75%) | 614,000 |
5 Sep 2023 | USD | 4.33 | 4.33 | 4.27 | 4.285 | 4.285 | -0.1 (-2.28%) | 39,500 |