Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Oct 2023 | USD | 3.55 | 3.74 | 3.52 | 3.68 | 3.68 | +0.06 (+1.66%) | 63,900 |
25 Oct 2023 | USD | 3.662 | 3.7 | 3.55 | 3.62 | 3.62 | -0.11 (-2.95%) | 134,000 |
24 Oct 2023 | USD | 3.58 | 3.75 | 3.55 | 3.73 | 3.73 | +0.12 (+3.32%) | 59,700 |
23 Oct 2023 | USD | 3.74 | 3.816 | 3.58 | 3.61 | 3.61 | -0.23 (-5.99%) | 143,700 |
20 Oct 2023 | USD | 4.05 | 4.19 | 3.76 | 3.84 | 3.84 | -0.28 (-6.80%) | 206,600 |
19 Oct 2023 | USD | 4 | 4.27 | 3.86 | 4.12 | 4.12 | +0.04 (+0.98%) | 245,100 |
18 Oct 2023 | USD | 3.98 | 4.38 | 3.9 | 4.08 | 4.08 | +0.15 (+3.82%) | 949,700 |
17 Oct 2023 | USD | 3.84 | 4.03 | 3.76 | 3.93 | 3.93 | +0.08 (+2.08%) | 156,200 |
16 Oct 2023 | USD | 3.91 | 3.99 | 3.67 | 3.85 | 3.85 | -0.14 (-3.51%) | 231,400 |
13 Oct 2023 | USD | 3.47 | 3.99 | 3.47 | 3.99 | 3.99 | +0.52 (+14.99%) | 391,000 |
12 Oct 2023 | USD | 3.61 | 3.618 | 3.4 | 3.47 | 3.47 | -0.06 (-1.70%) | 162,400 |
11 Oct 2023 | USD | 3.79 | 3.841 | 3.4 | 3.53 | 3.53 | -0.33 (-8.55%) | 506,700 |
10 Oct 2023 | USD | 3.73 | 4.19 | 3.73 | 3.86 | 3.86 | -0.21 (-5.16%) | 461,100 |
9 Oct 2023 | USD | 3.76 | 4.27 | 3.61 | 4.07 | 4.07 | +0.67 (+19.71%) | 3,109,500 |
6 Oct 2023 | USD | 3.39 | 3.515 | 3.35 | 3.4 | 3.4 | +0.01 (+0.29%) | 12,000 |
5 Oct 2023 | USD | 3.45 | 3.527 | 3.37 | 3.39 | 3.39 | -0.01 (-0.29%) | 10,600 |
4 Oct 2023 | USD | 3.475 | 3.54 | 3.36 | 3.4 | 3.4 | -0.02 (-0.58%) | 22,900 |
3 Oct 2023 | USD | 3.51 | 3.64 | 3.402 | 3.42 | 3.42 | -0.08 (-2.29%) | 29,100 |
2 Oct 2023 | USD | 3.7 | 3.775 | 3.45 | 3.5 | 3.5 | -0.2 (-5.41%) | 43,000 |
29 Sep 2023 | USD | 3.71 | 3.83 | 3.66 | 3.7 | 3.7 | -0.01 (-0.27%) | 49,800 |
28 Sep 2023 | USD | 3.93 | 4.02 | 3.61 | 3.71 | 3.71 | -0.16 (-4.13%) | 87,400 |
27 Sep 2023 | USD | 3.53 | 4.1 | 3.452 | 3.87 | 3.87 | +0.44 (+12.83%) | 428,600 |
26 Sep 2023 | USD | 3.41 | 3.52 | 3.36 | 3.43 | 3.43 | +0.01 (+0.29%) | 23,200 |
25 Sep 2023 | USD | 3.28 | 3.479 | 3.26 | 3.42 | 3.42 | +0.14 (+4.27%) | 13,300 |
22 Sep 2023 | USD | 3.36 | 3.52 | 3.26 | 3.28 | 3.28 | -0.07 (-2.09%) | 40,100 |
21 Sep 2023 | USD | 3.49 | 3.57 | 3.29 | 3.35 | 3.35 | -0.13 (-3.74%) | 57,600 |
20 Sep 2023 | USD | 3.48 | 3.63 | 3.4 | 3.48 | 3.48 | -0.07 (-1.97%) | 56,200 |
19 Sep 2023 | USD | 3.68 | 3.765 | 3.351 | 3.55 | 3.55 | -0.05 (-1.39%) | 76,000 |
18 Sep 2023 | USD | 3.78 | 3.85 | 3.6 | 3.6 | 3.6 | -0.19 (-5.01%) | 71,900 |
15 Sep 2023 | USD | 3.82 | 3.85 | 3.701 | 3.79 | 3.79 | -0.08 (-2.07%) | 37,200 |