Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2023 | USD | 3.54 | 3.56 | 3.48 | 3.53 | 3.53 | -0.01 (-0.28%) | 57,300 |
31 Oct 2023 | USD | 3.46 | 3.57 | 3.42 | 3.54 | 3.54 | +0.09 (+2.61%) | 96,100 |
30 Oct 2023 | USD | 3.4 | 3.47 | 3.4 | 3.45 | 3.45 | +0.04 (+1.17%) | 83,000 |
27 Oct 2023 | USD | 3.47 | 3.54 | 3.4 | 3.41 | 3.41 | -0.07 (-2.01%) | 103,400 |
26 Oct 2023 | USD | 3.39 | 3.495 | 3.39 | 3.48 | 3.48 | +0.12 (+3.57%) | 100,200 |
25 Oct 2023 | USD | 3.33 | 3.38 | 3.3 | 3.36 | 3.36 | +0.04 (+1.20%) | 88,800 |
24 Oct 2023 | USD | 3.31 | 3.41 | 3.29 | 3.32 | 3.32 | +0.03 (+0.91%) | 251,000 |
23 Oct 2023 | USD | 3.31 | 3.38 | 3.29 | 3.29 | 3.29 | -0.11 (-3.24%) | 162,800 |
20 Oct 2023 | USD | 3.28 | 3.4 | 3.23 | 3.4 | 3.4 | +0.13 (+3.98%) | 145,200 |
19 Oct 2023 | USD | 3.33 | 3.34 | 3.23 | 3.27 | 3.27 | -0.06 (-1.80%) | 214,100 |
18 Oct 2023 | USD | 3.33 | 3.41 | 3.3 | 3.33 | 3.33 | -0.01 (-0.30%) | 169,500 |
17 Oct 2023 | USD | 3.35 | 3.435 | 3.33 | 3.34 | 3.34 | 0.0 (0.0%) | 205,500 |
16 Oct 2023 | USD | 3.34 | 3.35 | 3.28 | 3.34 | 3.34 | +0.05 (+1.52%) | 82,100 |
13 Oct 2023 | USD | 3.23 | 3.35 | 3.2 | 3.29 | 3.29 | +0.04 (+1.23%) | 173,200 |
12 Oct 2023 | USD | 3.4 | 3.4 | 3.2 | 3.25 | 3.25 | -0.17 (-4.97%) | 359,400 |
11 Oct 2023 | USD | 3.51 | 3.53 | 3.39 | 3.42 | 3.42 | -0.09 (-2.56%) | 202,800 |
10 Oct 2023 | USD | 3.56 | 3.62 | 3.49 | 3.51 | 3.51 | -0.04 (-1.13%) | 152,900 |
9 Oct 2023 | USD | 3.57 | 3.57 | 3.545 | 3.55 | 3.55 | -0.07 (-1.93%) | 98,200 |
6 Oct 2023 | USD | 3.67 | 3.67 | 3.55 | 3.62 | 3.62 | -0.04 (-1.09%) | 68,300 |
5 Oct 2023 | USD | 3.63 | 3.71 | 3.63 | 3.66 | 3.66 | +0.03 (+0.83%) | 83,500 |
4 Oct 2023 | USD | 3.54 | 3.665 | 3.54 | 3.63 | 3.63 | +0.08 (+2.25%) | 145,100 |
3 Oct 2023 | USD | 3.55 | 3.56 | 3.53 | 3.55 | 3.55 | +0.01 (+0.28%) | 137,300 |
2 Oct 2023 | USD | 3.56 | 3.59 | 3.54 | 3.54 | 3.54 | -0.06 (-1.67%) | 79,500 |
29 Sep 2023 | USD | 3.586 | 3.635 | 3.58 | 3.6 | 3.6 | +0.02 (+0.56%) | 47,400 |
28 Sep 2023 | USD | 3.55 | 3.59 | 3.505 | 3.58 | 3.58 | +0.03 (+0.85%) | 95,800 |
27 Sep 2023 | USD | 3.56 | 3.59 | 3.45 | 3.55 | 3.55 | +0.01 (+0.28%) | 228,100 |
26 Sep 2023 | USD | 3.49 | 3.555 | 3.44 | 3.54 | 3.54 | +0.05 (+1.43%) | 167,100 |
25 Sep 2023 | USD | 3.55 | 3.55 | 3.49 | 3.49 | 3.49 | -0.06 (-1.69%) | 41,500 |
22 Sep 2023 | USD | 3.63 | 3.64 | 3.51 | 3.55 | 3.55 | -0.09 (-2.47%) | 139,700 |
21 Sep 2023 | USD | 3.66 | 3.665 | 3.64 | 3.64 | 3.64 | -0.06 (-1.62%) | 71,100 |