Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2023 | USD | 3.8 | 3.99 | 3.8 | 3.92 | 3.92 | +0.11 (+2.89%) | 190,900 |
16 Oct 2023 | USD | 3.81 | 3.86 | 3.76 | 3.81 | 3.81 | +0.06 (+1.60%) | 202,200 |
13 Oct 2023 | USD | 3.78 | 3.83 | 3.73 | 3.75 | 3.75 | -0.03 (-0.79%) | 111,400 |
12 Oct 2023 | USD | 3.78 | 3.79 | 3.7 | 3.78 | 3.78 | 0.0 (0.0%) | 143,900 |
11 Oct 2023 | USD | 3.82 | 3.87 | 3.76 | 3.78 | 3.78 | -0.02 (-0.53%) | 227,700 |
10 Oct 2023 | USD | 3.77 | 3.87 | 3.75 | 3.8 | 3.8 | +0.04 (+1.06%) | 237,000 |
9 Oct 2023 | USD | 3.64 | 3.79 | 3.61 | 3.76 | 3.76 | +0.08 (+2.17%) | 215,500 |
6 Oct 2023 | USD | 3.6 | 3.74 | 3.55 | 3.68 | 3.68 | +0.1 (+2.79%) | 242,500 |
5 Oct 2023 | USD | 3.53 | 3.58 | 3.5 | 3.58 | 3.58 | +0.02 (+0.56%) | 195,600 |
4 Oct 2023 | USD | 3.48 | 3.59 | 3.42 | 3.56 | 3.56 | +0.09 (+2.59%) | 220,300 |
3 Oct 2023 | USD | 3.55 | 3.56 | 3.45 | 3.47 | 3.47 | -0.09 (-2.53%) | 234,000 |
2 Oct 2023 | USD | 3.6 | 3.66 | 3.55 | 3.56 | 3.56 | -0.09 (-2.47%) | 153,100 |
29 Sep 2023 | USD | 3.69 | 3.69 | 3.6 | 3.65 | 3.65 | +0.01 (+0.27%) | 213,500 |
28 Sep 2023 | USD | 3.64 | 3.72 | 3.62 | 3.64 | 3.64 | -0.01 (-0.27%) | 251,200 |
27 Sep 2023 | USD | 3.54 | 3.71 | 3.51 | 3.65 | 3.65 | +0.11 (+3.11%) | 341,100 |
26 Sep 2023 | USD | 3.59 | 3.64 | 3.54 | 3.54 | 3.54 | -0.08 (-2.21%) | 236,800 |
25 Sep 2023 | USD | 3.53 | 3.62 | 3.49 | 3.62 | 3.62 | +0.08 (+2.26%) | 253,500 |
22 Sep 2023 | USD | 3.65 | 3.68 | 3.51 | 3.54 | 3.54 | -0.11 (-3.01%) | 232,300 |
21 Sep 2023 | USD | 3.7 | 3.74 | 3.65 | 3.65 | 3.65 | -0.09 (-2.41%) | 185,400 |
20 Sep 2023 | USD | 3.75 | 3.84 | 3.74 | 3.74 | 3.74 | +0.02 (+0.54%) | 236,300 |
19 Sep 2023 | USD | 3.75 | 3.8 | 3.69 | 3.72 | 3.72 | -0.04 (-1.06%) | 260,700 |
18 Sep 2023 | USD | 3.75 | 3.83 | 3.73 | 3.76 | 3.76 | +0.01 (+0.27%) | 216,100 |
15 Sep 2023 | USD | 3.83 | 3.85 | 3.72 | 3.75 | 3.75 | -0.07 (-1.83%) | 1,137,000 |
14 Sep 2023 | USD | 3.63 | 3.82 | 3.63 | 3.82 | 3.82 | +0.15 (+4.09%) | 270,100 |
13 Sep 2023 | USD | 3.76 | 3.8 | 3.67 | 3.67 | 3.67 | -0.09 (-2.39%) | 361,300 |
12 Sep 2023 | USD | 3.78 | 3.83 | 3.74 | 3.76 | 3.76 | -0.04 (-1.05%) | 291,800 |
11 Sep 2023 | USD | 3.72 | 3.8 | 3.67 | 3.8 | 3.8 | +0.11 (+2.98%) | 326,900 |
8 Sep 2023 | USD | 3.55 | 3.69 | 3.52 | 3.69 | 3.69 | +0.15 (+4.24%) | 355,500 |
7 Sep 2023 | USD | 3.57 | 3.6 | 3.5 | 3.54 | 3.54 | -0.06 (-1.67%) | 664,200 |
6 Sep 2023 | USD | 3.61 | 3.73 | 3.58 | 3.6 | 3.6 | -0.03 (-0.83%) | 399,500 |