Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2023 | USD | 3.17 | 3.21 | 3.102 | 3.21 | 3.21 | +0.15 (+4.90%) | 2,000 |
12 Oct 2023 | USD | 3.22 | 3.22 | 3.03 | 3.06 | 3.06 | -0.17 (-5.26%) | 6,500 |
11 Oct 2023 | USD | 3.31 | 3.43 | 3.16 | 3.23 | 3.23 | +0.125 (+4.03%) | 14,700 |
10 Oct 2023 | USD | 3.102 | 3.323 | 3.06 | 3.105 | 3.105 | +0.105 (+3.50%) | 11,900 |
9 Oct 2023 | USD | 3.15 | 3.16 | 2.894 | 3 | 3 | -0.187 (-5.87%) | 19,200 |
6 Oct 2023 | USD | 3.04 | 3.26 | 3.03 | 3.187 | 3.187 | +0.087 (+2.81%) | 1,100 |
5 Oct 2023 | USD | 3.08 | 3.15 | 3.02 | 3.1 | 3.1 | +0.06 (+1.97%) | 2,600 |
4 Oct 2023 | USD | 3.1 | 3.215 | 3.04 | 3.04 | 3.04 | -0.03 (-0.98%) | 2,100 |
3 Oct 2023 | USD | 3.11 | 3.11 | 3.01 | 3.07 | 3.07 | -0.05 (-1.60%) | 10,500 |
2 Oct 2023 | USD | 3.16 | 3.16 | 3.08 | 3.12 | 3.12 | -0.15 (-4.59%) | 11,500 |
29 Sep 2023 | USD | 3.28 | 3.315 | 3.27 | 3.27 | 3.27 | +0.12 (+3.81%) | 2,600 |
28 Sep 2023 | USD | 3.2 | 3.26 | 3.066 | 3.15 | 3.15 | -0.14 (-4.26%) | 7,500 |
27 Sep 2023 | USD | 3.252 | 3.29 | 3.179 | 3.29 | 3.29 | +0.02 (+0.61%) | 2,900 |
26 Sep 2023 | USD | 3.34 | 3.35 | 3.15 | 3.27 | 3.27 | +0.06 (+1.87%) | 25,300 |
25 Sep 2023 | USD | 3.25 | 3.26 | 3.01 | 3.21 | 3.21 | -0.14 (-4.18%) | 37,700 |
22 Sep 2023 | USD | 3.35 | 3.39 | 3.3 | 3.35 | 3.35 | -0.02 (-0.59%) | 5,500 |
21 Sep 2023 | USD | 3.44 | 3.48 | 3.37 | 3.37 | 3.37 | -0.35 (-9.41%) | 12,100 |
20 Sep 2023 | USD | 3.69 | 3.79 | 3.53 | 3.72 | 3.72 | +0.16 (+4.49%) | 7,800 |
19 Sep 2023 | USD | 3.57 | 3.62 | 3.55 | 3.56 | 3.56 | -0.01 (-0.28%) | 7,900 |
18 Sep 2023 | USD | 3.72 | 3.72 | 3.57 | 3.57 | 3.57 | -0.23 (-6.05%) | 5,200 |
15 Sep 2023 | USD | 3.81 | 3.86 | 3.715 | 3.8 | 3.8 | +0.01 (+0.26%) | 10,200 |
14 Sep 2023 | USD | 3.93 | 3.93 | 3.72 | 3.79 | 3.79 | -0.2 (-5.01%) | 13,200 |
13 Sep 2023 | USD | 3.89 | 4 | 3.835 | 3.99 | 3.99 | +0.15 (+3.91%) | 18,500 |
12 Sep 2023 | USD | 3.86 | 3.93 | 3.8 | 3.84 | 3.84 | -0.06 (-1.54%) | 46,500 |
11 Sep 2023 | USD | 4.04 | 4.08 | 3.75 | 3.9 | 3.9 | -0.08 (-2.01%) | 73,500 |
8 Sep 2023 | USD | 3.95 | 4.145 | 3.895 | 3.98 | 3.98 | +0.13 (+3.38%) | 142,800 |
7 Sep 2023 | USD | 3.6 | 3.85 | 3.6 | 3.85 | 3.85 | +0.55 (+16.67%) | 659,300 |
6 Sep 2023 | USD | 3.36 | 3.38 | 3.3 | 3.3 | 3.3 | -0.13 (-3.79%) | 3,700 |
5 Sep 2023 | USD | 3.4 | 3.43 | 3.4 | 3.43 | 3.43 | -0.01 (-0.29%) | 9,500 |
1 Sep 2023 | USD | 3.56 | 3.56 | 3.44 | 3.44 | 3.44 | -0.14 (-3.91%) | 4,000 |