Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2023 | USD | 3.52 | 3.52 | 3.37 | 3.43 | 3.43 | -0.06 (-1.72%) | 62,600 |
12 Oct 2023 | USD | 3.53 | 3.57 | 3.4 | 3.49 | 3.49 | +0.04 (+1.16%) | 180,000 |
11 Oct 2023 | USD | 3.46 | 3.54 | 3.43 | 3.45 | 3.45 | +0.01 (+0.29%) | 86,000 |
10 Oct 2023 | USD | 3.35 | 3.45 | 3.33 | 3.44 | 3.44 | +0.08 (+2.38%) | 66,100 |
9 Oct 2023 | USD | 3.28 | 3.38 | 3.19 | 3.36 | 3.36 | +0.08 (+2.44%) | 63,600 |
6 Oct 2023 | USD | 3.12 | 3.32 | 3.11 | 3.28 | 3.28 | +0.02 (+0.61%) | 58,700 |
5 Oct 2023 | USD | 3.2 | 3.27 | 3.2 | 3.26 | 3.26 | +0.05 (+1.56%) | 72,900 |
4 Oct 2023 | USD | 3.16 | 3.24 | 3.13 | 3.21 | 3.21 | +0.05 (+1.58%) | 59,300 |
3 Oct 2023 | USD | 3.17 | 3.24 | 3.08 | 3.16 | 3.16 | -0.01 (-0.32%) | 99,300 |
2 Oct 2023 | USD | 3.12 | 3.2 | 3.08 | 3.17 | 3.17 | +0.06 (+1.93%) | 60,000 |
29 Sep 2023 | USD | 3.13 | 3.17 | 3.07 | 3.11 | 3.11 | -0.07 (-2.20%) | 114,700 |
28 Sep 2023 | USD | 3.18 | 3.21 | 3.11 | 3.18 | 3.18 | 0.0 (0.0%) | 53,200 |
27 Sep 2023 | USD | 3.23 | 3.3 | 3.11 | 3.18 | 3.18 | +0.04 (+1.27%) | 82,200 |
26 Sep 2023 | USD | 3.14 | 3.19 | 3.08 | 3.14 | 3.14 | +0.03 (+0.96%) | 67,800 |
25 Sep 2023 | USD | 3.13 | 3.16 | 3.07 | 3.11 | 3.11 | -0.04 (-1.27%) | 81,600 |
22 Sep 2023 | USD | 3.18 | 3.24 | 3.1 | 3.15 | 3.15 | 0.0 (0.0%) | 101,900 |
21 Sep 2023 | USD | 3.17 | 3.21 | 3.12 | 3.15 | 3.15 | -0.03 (-0.94%) | 36,200 |
20 Sep 2023 | USD | 3.16 | 3.24 | 3.14 | 3.18 | 3.18 | +0.01 (+0.32%) | 30,900 |
19 Sep 2023 | USD | 3.18 | 3.21 | 3.12 | 3.17 | 3.17 | -0.02 (-0.63%) | 60,000 |
18 Sep 2023 | USD | 3.34 | 3.39 | 3.15 | 3.19 | 3.19 | -0.15 (-4.49%) | 114,000 |
15 Sep 2023 | USD | 3.25 | 3.4 | 3.13 | 3.34 | 3.34 | +0.14 (+4.38%) | 429,100 |
14 Sep 2023 | USD | 3.2 | 3.26 | 3.07 | 3.2 | 3.2 | 0.0 (0.0%) | 118,000 |
13 Sep 2023 | USD | 3.19 | 3.43 | 3.17 | 3.2 | 3.2 | +0.02 (+0.63%) | 62,200 |
12 Sep 2023 | USD | 3.28 | 3.28 | 3.15 | 3.18 | 3.18 | -0.09 (-2.75%) | 122,600 |
11 Sep 2023 | USD | 3.25 | 3.3 | 3.19 | 3.27 | 3.27 | +0.03 (+0.93%) | 44,000 |
8 Sep 2023 | USD | 3.23 | 3.28 | 3.21 | 3.24 | 3.24 | +0.02 (+0.62%) | 68,400 |
7 Sep 2023 | USD | 3.38 | 3.49 | 3.18 | 3.22 | 3.22 | -0.16 (-4.73%) | 167,900 |
6 Sep 2023 | USD | 3.41 | 3.47 | 3.25 | 3.38 | 3.38 | -0.04 (-1.17%) | 199,000 |
5 Sep 2023 | USD | 3.56 | 3.56 | 3.33 | 3.42 | 3.42 | -0.1 (-2.84%) | 86,800 |
1 Sep 2023 | USD | 3.48 | 3.63 | 3.48 | 3.52 | 3.52 | +0.05 (+1.44%) | 74,900 |