Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2023 | USD | 3.89 | 4.05 | 3.73 | 4.05 | 4.05 | +0.08 (+2.02%) | 3,400 |
9 Oct 2023 | USD | 3.79 | 3.97 | 3.79 | 3.97 | 3.97 | +0.13 (+3.37%) | 2,300 |
6 Oct 2023 | USD | 3.85 | 3.916 | 3.8404 | 3.8404 | 3.8404 | +0.02 (+0.53%) | 2,300 |
5 Oct 2023 | USD | 3.876 | 3.99 | 3.66 | 3.82 | 3.82 | -0.16 (-4.02%) | 3,200 |
4 Oct 2023 | USD | 3.98 | 3.98 | 3.82 | 3.98 | 3.98 | +0.12 (+3.11%) | 6,900 |
3 Oct 2023 | USD | 3.82 | 3.89 | 3.76 | 3.86 | 3.86 | +0.045 (+1.18%) | 6,000 |
2 Oct 2023 | USD | 3.835 | 3.87 | 3.78 | 3.815 | 3.815 | -0.085 (-2.18%) | 17,500 |
29 Sep 2023 | USD | 3.75 | 3.9 | 3.72 | 3.9 | 3.9 | +0.15 (+4%) | 9,600 |
28 Sep 2023 | USD | 3.73 | 3.77 | 3.7165 | 3.75 | 3.75 | -0.07 (-1.83%) | 9,100 |
27 Sep 2023 | USD | 3.775 | 3.85 | 3.6817 | 3.82 | 3.82 | +0.22 (+6.11%) | 4,100 |
26 Sep 2023 | USD | 3.77 | 3.77 | 3.6 | 3.6 | 3.6 | -0.2 (-5.26%) | 2,200 |
25 Sep 2023 | USD | 3.8 | 3.94 | 3.7743 | 3.8 | 3.8 | -0.14 (-3.55%) | 3,000 |
22 Sep 2023 | USD | 3.91 | 4 | 3.78 | 3.94 | 3.94 | +0.02 (+0.51%) | 9,600 |
21 Sep 2023 | USD | 3.845 | 3.955 | 3.7 | 3.92 | 3.92 | -0.19 (-4.62%) | 2,300 |
20 Sep 2023 | USD | 3.75 | 4.11 | 3.75 | 4.11 | 4.11 | +0.21 (+5.38%) | 2,400 |
19 Sep 2023 | USD | 3.72 | 4.1 | 3.72 | 3.9 | 3.9 | -0.1 (-2.50%) | 5,900 |
18 Sep 2023 | USD | 3.895 | 4.05 | 3.8408 | 4 | 4 | -0.095 (-2.32%) | 11,200 |
15 Sep 2023 | USD | 3.98 | 4.095 | 3.98 | 4.095 | 4.095 | -0.055 (-1.33%) | 75,700 |
14 Sep 2023 | USD | 4.105 | 4.23 | 4.105 | 4.15 | 4.15 | -0.08 (-1.89%) | 4,000 |
13 Sep 2023 | USD | 4.105 | 4.27 | 3.98 | 4.23 | 4.23 | +0.01 (+0.24%) | 8,100 |
12 Sep 2023 | USD | 3.98 | 4.22 | 3.98 | 4.22 | 4.22 | -0.04 (-0.94%) | 1,700 |
11 Sep 2023 | USD | 3.98 | 4.26 | 3.98 | 4.26 | 4.26 | +0.095 (+2.28%) | 4,200 |
8 Sep 2023 | USD | 4.165 | 4.34 | 3.99 | 4.165 | 4.165 | -0.135 (-3.14%) | 3,000 |
7 Sep 2023 | USD | 4.165 | 4.3 | 4.03 | 4.3 | 4.3 | +0.12 (+2.87%) | 7,200 |
6 Sep 2023 | USD | 4.21 | 4.39 | 4.18 | 4.18 | 4.18 | -0.21 (-4.78%) | 4,200 |
5 Sep 2023 | USD | 4.23 | 4.39 | 4.18 | 4.39 | 4.39 | +0.21 (+5.02%) | 6,300 |
1 Sep 2023 | USD | 4.26 | 4.32 | 4.18 | 4.18 | 4.18 | +0.04 (+0.97%) | 2,400 |
31 Aug 2023 | USD | 4.18 | 4.39 | 4.14 | 4.14 | 4.14 | -0.055 (-1.31%) | 5,300 |
30 Aug 2023 | USD | 4.22 | 4.22 | 4.195 | 4.195 | 4.195 | +0.025 (+0.60%) | 1,000 |
29 Aug 2023 | USD | 4.14 | 4.41 | 3.99 | 4.17 | 4.17 | -0.12 (-2.80%) | 7,200 |