Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2023 | USD | 3.46 | 3.47 | 3.41 | 3.42 | 3.42 | -0.03 (-0.87%) | 874,500 |
22 Sep 2023 | USD | 3.42 | 3.46 | 3.41 | 3.45 | 3.45 | +0.04 (+1.17%) | 925,900 |
21 Sep 2023 | USD | 3.51 | 3.52 | 3.41 | 3.41 | 3.41 | -0.09 (-2.57%) | 1,914,700 |
20 Sep 2023 | USD | 3.49 | 3.52 | 3.49 | 3.5 | 3.5 | +0.02 (+0.57%) | 438,300 |
19 Sep 2023 | USD | 3.5 | 3.56 | 3.48 | 3.48 | 3.48 | -0.02 (-0.57%) | 1,867,800 |
18 Sep 2023 | USD | 3.56 | 3.56 | 3.49 | 3.5 | 3.5 | -0.05 (-1.41%) | 1,684,200 |
15 Sep 2023 | USD | 3.54 | 3.6 | 3.51 | 3.55 | 3.55 | +0.03 (+0.85%) | 3,352,600 |
14 Sep 2023 | USD | 3.5 | 3.55 | 3.47 | 3.52 | 3.52 | +0.02 (+0.57%) | 3,568,000 |
13 Sep 2023 | USD | 3.52 | 3.55 | 3.48 | 3.5 | 3.5 | -0.04 (-1.13%) | 1,136,700 |
12 Sep 2023 | USD | 3.52 | 3.57 | 3.5 | 3.54 | 3.54 | +0.02 (+0.57%) | 729,400 |
11 Sep 2023 | USD | 3.63 | 3.63 | 3.47 | 3.52 | 3.52 | -0.12 (-3.30%) | 3,339,500 |
8 Sep 2023 | USD | 3.62 | 3.68 | 3.62 | 3.64 | 3.64 | +0.01 (+0.28%) | 838,300 |
7 Sep 2023 | USD | 3.62 | 3.71 | 3.6 | 3.63 | 3.63 | +0.04 (+1.11%) | 1,958,600 |
6 Sep 2023 | USD | 3.54 | 3.59 | 3.54 | 3.59 | 3.59 | +0.05 (+1.41%) | 1,056,300 |
5 Sep 2023 | USD | 3.52 | 3.56 | 3.52 | 3.54 | 3.54 | 0.0 (0.0%) | 531,700 |
4 Sep 2023 | USD | 3.55 | 3.56 | 3.49 | 3.54 | 3.54 | -0.01 (-0.28%) | 1,190,700 |
31 Aug 2023 | USD | 3.55 | 3.55 | 3.53 | 3.55 | 3.55 | 0.0 (0.0%) | 2,149,800 |
30 Aug 2023 | USD | 3.59 | 3.64 | 3.54 | 3.55 | 3.55 | -0.03 (-0.84%) | 699,700 |
29 Aug 2023 | USD | 3.55 | 3.6 | 3.53 | 3.58 | 3.58 | +0.05 (+1.42%) | 1,386,000 |
28 Aug 2023 | USD | 3.54 | 3.62 | 3.52 | 3.53 | 3.53 | -0.02 (-0.56%) | 1,047,100 |
25 Aug 2023 | USD | 3.49 | 3.56 | 3.49 | 3.55 | 3.55 | +0.03 (+0.85%) | 941,500 |
24 Aug 2023 | USD | 3.5 | 3.55 | 3.47 | 3.52 | 3.52 | +0.05 (+1.44%) | 1,713,800 |
23 Aug 2023 | USD | 3.46 | 3.48 | 3.44 | 3.47 | 3.47 | -0.01 (-0.29%) | 988,000 |
22 Aug 2023 | USD | 3.52 | 3.54 | 3.46 | 3.48 | 3.48 | +0.02 (+0.58%) | 1,292,700 |
21 Aug 2023 | USD | 3.55 | 3.55 | 3.46 | 3.46 | 3.46 | -0.09 (-2.54%) | 1,736,900 |
18 Aug 2023 | USD | 3.58 | 3.6 | 3.54 | 3.55 | 3.55 | -0.07 (-1.93%) | 2,045,400 |
17 Aug 2023 | USD | 3.63 | 3.64 | 3.59 | 3.62 | 3.62 | -0.08 (-2.16%) | 1,166,600 |
16 Aug 2023 | USD | 3.62 | 3.72 | 3.61 | 3.7 | 3.7 | +0.06 (+1.65%) | 2,932,300 |
15 Aug 2023 | USD | 3.59 | 3.66 | 3.58 | 3.64 | 3.64 | +0.04 (+1.11%) | 1,203,000 |
14 Aug 2023 | USD | 3.65 | 3.66 | 3.58 | 3.6 | 3.6 | -0.05 (-1.37%) | 2,055,600 |