Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2023 | USD | 3.68 | 3.73 | 3.66 | 3.7 | 3.7 | +0.09 (+2.49%) | 205,600 |
19 Sep 2023 | USD | 3.51 | 3.62 | 3.5 | 3.61 | 3.61 | +0.11 (+3.14%) | 101,800 |
18 Sep 2023 | USD | 3.57 | 3.57 | 3.49 | 3.5 | 3.5 | -0.1 (-2.78%) | 146,900 |
15 Sep 2023 | USD | 3.62 | 3.6492 | 3.59 | 3.6 | 3.6 | 0.0 (0.0%) | 185,751 |
14 Sep 2023 | USD | 3.53 | 3.62 | 3.48 | 3.6 | 3.6 | +0.08 (+2.27%) | 98,300 |
13 Sep 2023 | USD | 3.55 | 3.59 | 3.445 | 3.52 | 3.52 | +0.08 (+2.33%) | 157,200 |
12 Sep 2023 | USD | 3.61 | 3.61 | 3.44 | 3.44 | 3.44 | -0.09 (-2.55%) | 70,900 |
11 Sep 2023 | USD | 3.61 | 3.61 | 3.495 | 3.53 | 3.53 | 0.0 (0.0%) | 244,000 |
8 Sep 2023 | USD | 3.55 | 3.565 | 3.5 | 3.53 | 3.53 | -0.02 (-0.56%) | 148,400 |
7 Sep 2023 | USD | 3.61 | 3.63 | 3.55 | 3.55 | 3.55 | -0.08 (-2.20%) | 99,900 |
6 Sep 2023 | USD | 3.74 | 3.74 | 3.62 | 3.63 | 3.63 | -0.11 (-2.94%) | 145,600 |
5 Sep 2023 | USD | 3.79 | 3.8 | 3.7 | 3.74 | 3.74 | -0.1 (-2.60%) | 209,800 |
1 Sep 2023 | USD | 3.82 | 3.85 | 3.44 | 3.84 | 3.84 | +0.03 (+0.79%) | 166,100 |
31 Aug 2023 | USD | 3.79 | 3.82 | 3.74 | 3.81 | 3.81 | +0.04 (+1.06%) | 215,100 |
30 Aug 2023 | USD | 3.66 | 3.78 | 3.65 | 3.77 | 3.77 | +0.115 (+3.15%) | 84,100 |
29 Aug 2023 | USD | 3.58 | 3.67 | 3.58 | 3.655 | 3.655 | +0.065 (+1.81%) | 89,000 |
28 Aug 2023 | USD | 3.66 | 3.66 | 3.54 | 3.59 | 3.59 | -0.06 (-1.64%) | 164,200 |
25 Aug 2023 | USD | 3.7 | 3.7 | 3.62 | 3.65 | 3.65 | -0.05 (-1.35%) | 99,200 |
24 Aug 2023 | USD | 3.72 | 3.72 | 3.66 | 3.7 | 3.7 | -0.04 (-1.07%) | 188,300 |
23 Aug 2023 | USD | 3.74 | 3.794 | 3.65 | 3.74 | 3.74 | -0.01 (-0.27%) | 214,800 |
22 Aug 2023 | USD | 3.87 | 3.87 | 3.72 | 3.75 | 3.75 | -0.11 (-2.85%) | 384,100 |
21 Aug 2023 | USD | 3.96 | 4 | 3.85 | 3.86 | 3.86 | -0.1 (-2.53%) | 122,300 |
18 Aug 2023 | USD | 3.95 | 3.98 | 3.884 | 3.96 | 3.96 | +0.03 (+0.76%) | 460,200 |
17 Aug 2023 | USD | 3.94 | 3.95 | 3.783 | 3.93 | 3.93 | -0.01 (-0.25%) | 129,300 |
16 Aug 2023 | USD | 3.91 | 3.95 | 3.89 | 3.94 | 3.94 | +0.01 (+0.25%) | 269,900 |
15 Aug 2023 | USD | 3.88 | 3.95 | 3.88 | 3.93 | 3.93 | +0.02 (+0.51%) | 123,800 |
14 Aug 2023 | USD | 3.9 | 3.935 | 3.84 | 3.91 | 3.91 | +0.01 (+0.26%) | 177,700 |
11 Aug 2023 | USD | 3.91 | 3.91 | 3.86 | 3.9 | 3.9 | -0.01 (-0.26%) | 134,400 |
10 Aug 2023 | USD | 3.76 | 3.93 | 3.75 | 3.91 | 3.91 | +0.08 (+2.09%) | 189,600 |
9 Aug 2023 | USD | 3.92 | 4.1 | 3.82 | 3.83 | 3.83 | -0.07 (-1.79%) | 346,200 |