Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2023 | USD | 3.6 | 3.66 | 3.58 | 3.64 | 3.64 | +0.03 (+0.83%) | 1,003,500 |
10 Oct 2023 | USD | 3.65 | 3.67 | 3.59 | 3.61 | 3.61 | +0.01 (+0.28%) | 708,200 |
9 Oct 2023 | USD | 3.51 | 3.62 | 3.46 | 3.6 | 3.6 | +0.04 (+1.12%) | 731,400 |
6 Oct 2023 | USD | 3.47 | 3.6 | 3.4 | 3.56 | 3.56 | +0.07 (+2.01%) | 1,338,900 |
5 Oct 2023 | USD | 3.47 | 3.57 | 3.47 | 3.49 | 3.49 | -0.01 (-0.29%) | 974,300 |
4 Oct 2023 | USD | 3.48 | 3.535 | 3.41 | 3.5 | 3.5 | +0.03 (+0.86%) | 997,000 |
3 Oct 2023 | USD | 3.76 | 3.77 | 3.44 | 3.47 | 3.47 | -0.3 (-7.96%) | 1,417,300 |
2 Oct 2023 | USD | 3.75 | 3.81 | 3.72 | 3.77 | 3.77 | -0.06 (-1.57%) | 991,800 |
29 Sep 2023 | USD | 3.76 | 3.84 | 3.72 | 3.83 | 3.83 | +0.08 (+2.13%) | 2,342,000 |
28 Sep 2023 | USD | 3.72 | 3.79 | 3.7 | 3.75 | 3.75 | +0.04 (+1.08%) | 1,013,500 |
27 Sep 2023 | USD | 3.66 | 3.745 | 3.63 | 3.71 | 3.71 | +0.08 (+2.20%) | 1,114,600 |
26 Sep 2023 | USD | 3.7 | 3.775 | 3.615 | 3.63 | 3.63 | -0.12 (-3.20%) | 1,661,300 |
25 Sep 2023 | USD | 3.57 | 3.76 | 3.51 | 3.75 | 3.75 | +0.13 (+3.59%) | 1,429,100 |
22 Sep 2023 | USD | 3.56 | 3.66 | 3.555 | 3.62 | 3.62 | +0.04 (+1.12%) | 1,418,900 |
21 Sep 2023 | USD | 3.64 | 3.685 | 3.55 | 3.58 | 3.58 | -0.13 (-3.50%) | 1,174,600 |
20 Sep 2023 | USD | 3.51 | 3.8075 | 3.49 | 3.71 | 3.71 | +0.23 (+6.61%) | 1,382,996 |
19 Sep 2023 | USD | 3.88 | 3.88 | 3.42 | 3.48 | 3.48 | -0.4 (-10.31%) | 2,144,185 |
18 Sep 2023 | USD | 3.94 | 3.97 | 3.8 | 3.88 | 3.88 | -0.06 (-1.52%) | 1,646,747 |
15 Sep 2023 | USD | 3.88 | 3.97 | 3.85 | 3.94 | 3.94 | +0.01 (+0.25%) | 2,571,200 |
14 Sep 2023 | USD | 3.6 | 3.97 | 3.585 | 3.93 | 3.93 | +0.39 (+11.02%) | 1,745,700 |
13 Sep 2023 | USD | 3.52 | 3.58 | 3.495 | 3.54 | 3.54 | +0.02 (+0.57%) | 2,569,300 |
12 Sep 2023 | USD | 3.34 | 3.535 | 3.32 | 3.52 | 3.52 | +0.19 (+5.71%) | 1,991,200 |
11 Sep 2023 | USD | 3.47 | 3.5 | 3.33 | 3.33 | 3.33 | -0.11 (-3.20%) | 1,810,300 |
8 Sep 2023 | USD | 3.48 | 3.49 | 3.425 | 3.44 | 3.44 | -0.02 (-0.58%) | 989,300 |
7 Sep 2023 | USD | 3.53 | 3.575 | 3.345 | 3.46 | 3.46 | -0.1 (-2.81%) | 2,192,100 |
6 Sep 2023 | USD | 3.57 | 3.635 | 3.545 | 3.56 | 3.56 | +0.01 (+0.28%) | 680,800 |
5 Sep 2023 | USD | 3.58 | 3.59 | 3.495 | 3.55 | 3.55 | -0.03 (-0.84%) | 1,050,500 |
1 Sep 2023 | USD | 3.57 | 3.65 | 3.565 | 3.58 | 3.58 | +0.04 (+1.13%) | 843,300 |
31 Aug 2023 | USD | 3.54 | 3.555 | 3.495 | 3.54 | 3.54 | +0.02 (+0.57%) | 1,049,200 |
30 Aug 2023 | USD | 3.5 | 3.57 | 3.49 | 3.52 | 3.52 | 0.0 (0.0%) | 1,636,200 |