Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Oct 2023 | USD | 3.31 | 3.38 | 3.2 | 3.2 | 3.2 | -0.18 (-5.33%) | 24,300 |
29 Sep 2023 | USD | 3.23 | 3.49 | 3.23 | 3.38 | 3.38 | +0.12 (+3.68%) | 23,200 |
28 Sep 2023 | USD | 3.49 | 3.56 | 3.13 | 3.26 | 3.26 | -0.2 (-5.78%) | 67,000 |
27 Sep 2023 | USD | 3.51 | 3.59 | 3.4 | 3.46 | 3.46 | -0.05 (-1.42%) | 54,400 |
26 Sep 2023 | USD | 3.6 | 3.6 | 3.5 | 3.51 | 3.51 | -0.09 (-2.50%) | 15,800 |
25 Sep 2023 | USD | 3.57 | 3.7 | 3.54 | 3.6 | 3.6 | +0.04 (+1.12%) | 9,500 |
22 Sep 2023 | USD | 3.55 | 3.76 | 3.55 | 3.56 | 3.56 | -0.04 (-1.11%) | 38,400 |
21 Sep 2023 | USD | 3.539 | 3.69 | 3.536 | 3.6 | 3.6 | -0.03 (-0.83%) | 22,200 |
20 Sep 2023 | USD | 3.83 | 3.83 | 3.53 | 3.63 | 3.63 | -0.08 (-2.16%) | 31,300 |
19 Sep 2023 | USD | 3.635 | 3.72 | 3.527 | 3.71 | 3.71 | +0.13 (+3.63%) | 9,600 |
18 Sep 2023 | USD | 3.691 | 3.72 | 3.547 | 3.58 | 3.58 | +0.08 (+2.29%) | 26,700 |
15 Sep 2023 | USD | 3.76 | 3.79 | 3.5 | 3.5 | 3.5 | -0.21 (-5.66%) | 47,700 |
14 Sep 2023 | USD | 3.71 | 3.848 | 3.65 | 3.71 | 3.71 | -0.04 (-1.07%) | 34,100 |
13 Sep 2023 | USD | 3.73 | 3.869 | 3.68 | 3.75 | 3.75 | +0.02 (+0.54%) | 18,800 |
12 Sep 2023 | USD | 3.67 | 3.79 | 3.66 | 3.73 | 3.73 | +0.06 (+1.63%) | 29,800 |
11 Sep 2023 | USD | 3.74 | 3.89 | 3.67 | 3.67 | 3.67 | -0.19 (-4.92%) | 24,400 |
8 Sep 2023 | USD | 3.78 | 3.9 | 3.71 | 3.86 | 3.86 | +0.02 (+0.52%) | 34,800 |
7 Sep 2023 | USD | 3.88 | 3.979 | 3.65 | 3.84 | 3.84 | -0.04 (-1.03%) | 82,600 |
6 Sep 2023 | USD | 4.01 | 4.05 | 3.85 | 3.88 | 3.88 | -0.03 (-0.77%) | 25,600 |
5 Sep 2023 | USD | 4.06 | 4.13 | 3.85 | 3.91 | 3.91 | -0.11 (-2.74%) | 23,500 |
1 Sep 2023 | USD | 3.72 | 4.04 | 3.72 | 4.02 | 4.02 | +0.4 (+11.05%) | 57,700 |
31 Aug 2023 | USD | 3.995 | 4 | 3.55 | 3.62 | 3.62 | -0.38 (-9.50%) | 82,300 |
30 Aug 2023 | USD | 4.06 | 4.11 | 3.96 | 4 | 4 | -0.03 (-0.74%) | 40,100 |
29 Aug 2023 | USD | 3.9 | 4.1 | 3.9 | 4.03 | 4.03 | +0.06 (+1.51%) | 23,200 |
28 Aug 2023 | USD | 4.13 | 4.22 | 3.92 | 3.97 | 3.97 | -0.04 (-1.00%) | 27,800 |
25 Aug 2023 | USD | 3.93 | 4.1 | 3.93 | 4.01 | 4.01 | +0.09 (+2.30%) | 14,400 |
24 Aug 2023 | USD | 4.18 | 4.18 | 3.9 | 3.92 | 3.92 | -0.21 (-5.08%) | 25,900 |
23 Aug 2023 | USD | 3.96 | 4.2 | 3.85 | 4.13 | 4.13 | +0.38 (+10.13%) | 52,700 |
22 Aug 2023 | USD | 3.71 | 3.89 | 3.62 | 3.75 | 3.75 | +0.1 (+2.74%) | 146,700 |
21 Aug 2023 | USD | 3.69 | 3.855 | 3.65 | 3.65 | 3.65 | -0.1 (-2.67%) | 25,500 |