Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2023 | USD | 3.5 | 3.5 | 3.45 | 3.46 | 3.46 | -0.08 (-2.26%) | 38,800 |
12 Oct 2023 | USD | 3.59 | 3.6 | 3.53 | 3.54 | 3.54 | -0.07 (-1.94%) | 44,000 |
11 Oct 2023 | USD | 3.62 | 3.64 | 3.59 | 3.61 | 3.61 | +0.01 (+0.28%) | 16,200 |
10 Oct 2023 | USD | 3.58 | 3.65 | 3.58 | 3.6 | 3.6 | +0.05 (+1.41%) | 66,700 |
9 Oct 2023 | USD | 3.56 | 3.6 | 3.53 | 3.55 | 3.55 | -0.24 (-6.33%) | 65,000 |
6 Oct 2023 | USD | 3.73 | 3.82 | 3.71 | 3.79 | 3.79 | +0.07 (+1.88%) | 25,400 |
5 Oct 2023 | USD | 3.7 | 3.74 | 3.69 | 3.72 | 3.72 | +0.09 (+2.48%) | 92,900 |
4 Oct 2023 | USD | 3.57 | 3.66 | 3.56 | 3.63 | 3.63 | +0.18 (+5.22%) | 152,300 |
3 Oct 2023 | USD | 3.48 | 3.49 | 3.45 | 3.45 | 3.45 | -0.06 (-1.71%) | 27,000 |
2 Oct 2023 | USD | 3.55 | 3.56 | 3.51 | 3.51 | 3.51 | -0.05 (-1.40%) | 50,700 |
29 Sep 2023 | USD | 3.58 | 3.59 | 3.54 | 3.56 | 3.56 | -0.01 (-0.28%) | 9,400 |
28 Sep 2023 | USD | 3.5 | 3.57 | 3.47 | 3.57 | 3.57 | +0.01 (+0.28%) | 46,500 |
27 Sep 2023 | USD | 3.55 | 3.58 | 3.52 | 3.56 | 3.56 | +0.03 (+0.85%) | 57,300 |
26 Sep 2023 | USD | 3.57 | 3.6 | 3.53 | 3.53 | 3.53 | -0.01 (-0.28%) | 71,600 |
25 Sep 2023 | USD | 3.55 | 3.58 | 3.54 | 3.54 | 3.54 | -0.12 (-3.28%) | 225,000 |
22 Sep 2023 | USD | 3.67 | 3.68 | 3.65 | 3.66 | 3.66 | -0.02 (-0.54%) | 64,600 |
21 Sep 2023 | USD | 3.7 | 3.73 | 3.68 | 3.68 | 3.68 | -0.09 (-2.39%) | 23,800 |
20 Sep 2023 | USD | 3.86 | 3.86 | 3.77 | 3.77 | 3.77 | +0.07 (+1.89%) | 41,500 |
19 Sep 2023 | USD | 3.7 | 3.71 | 3.69 | 3.7 | 3.7 | -0.01 (-0.27%) | 24,200 |
18 Sep 2023 | USD | 3.7 | 3.73 | 3.68 | 3.71 | 3.71 | -0.06 (-1.59%) | 55,000 |
15 Sep 2023 | USD | 3.77 | 3.8 | 3.76 | 3.77 | 3.77 | -0.01 (-0.26%) | 37,500 |
14 Sep 2023 | USD | 3.73 | 3.78 | 3.73 | 3.78 | 3.78 | -0.02 (-0.53%) | 135,200 |
13 Sep 2023 | USD | 3.81 | 3.82 | 3.77 | 3.8 | 3.8 | -0.11 (-2.81%) | 110,500 |
12 Sep 2023 | USD | 3.9 | 3.94 | 3.89 | 3.91 | 3.91 | +0.03 (+0.77%) | 12,700 |
11 Sep 2023 | USD | 3.83 | 3.89 | 3.83 | 3.88 | 3.88 | +0.07 (+1.84%) | 34,000 |
8 Sep 2023 | USD | 3.79 | 3.82 | 3.79 | 3.81 | 3.81 | 0.0 (0.0%) | 22,800 |
7 Sep 2023 | USD | 3.84 | 3.86 | 3.8 | 3.81 | 3.81 | 0.0 (0.0%) | 24,100 |
6 Sep 2023 | USD | 3.85 | 3.89 | 3.78 | 3.81 | 3.81 | -0.16 (-4.03%) | 43,300 |
5 Sep 2023 | USD | 3.98 | 3.99 | 3.95 | 3.97 | 3.97 | -0.01 (-0.25%) | 25,900 |
1 Sep 2023 | USD | 4.04 | 4.04 | 3.96 | 3.98 | 3.98 | -0.07 (-1.73%) | 24,200 |