Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2023 | USD | 3.73 | 3.79 | 3.65 | 3.69 | 3.69 | +0.05 (+1.37%) | 7,600 |
9 Oct 2023 | USD | 3.62 | 3.64 | 3.5 | 3.64 | 3.64 | -0.03 (-0.82%) | 3,500 |
6 Oct 2023 | USD | 3.77 | 3.77 | 3.65 | 3.67 | 3.67 | -0.1 (-2.65%) | 11,000 |
5 Oct 2023 | USD | 3.86 | 3.86 | 3.77 | 3.77 | 3.77 | -0.01 (-0.26%) | 3,600 |
4 Oct 2023 | USD | 3.94 | 3.99 | 3.78 | 3.78 | 3.78 | +0.03 (+0.80%) | 6,400 |
3 Oct 2023 | USD | 3.66 | 3.8 | 3.66 | 3.75 | 3.75 | -0.02 (-0.53%) | 4,100 |
2 Oct 2023 | USD | 3.81 | 3.85 | 3.65 | 3.77 | 3.77 | -0.12 (-3.08%) | 4,400 |
29 Sep 2023 | USD | 3.96 | 4 | 3.85 | 3.89 | 3.89 | +0.03 (+0.78%) | 14,700 |
28 Sep 2023 | USD | 3.83 | 4.04 | 3.61 | 3.86 | 3.86 | -0.05 (-1.28%) | 94,500 |
27 Sep 2023 | USD | 3.99 | 3.99 | 3.9 | 3.91 | 3.91 | -0.13 (-3.22%) | 5,800 |
26 Sep 2023 | USD | 4.01 | 4.04 | 3.97 | 4.04 | 4.04 | +0.12 (+3.06%) | 6,200 |
25 Sep 2023 | USD | 4.05 | 4.07 | 3.92 | 3.92 | 3.92 | -0.15 (-3.69%) | 3,300 |
22 Sep 2023 | USD | 4.07 | 4.07 | 4 | 4.07 | 4.07 | 0.0 (0.0%) | 18,700 |
21 Sep 2023 | USD | 4.01 | 4.08 | 4.01 | 4.07 | 4.07 | -0.01 (-0.25%) | 6,900 |
20 Sep 2023 | USD | 4.05 | 4.08 | 4 | 4.08 | 4.08 | -0.02 (-0.49%) | 5,000 |
19 Sep 2023 | USD | 4.05 | 4.1 | 3.87 | 4.1 | 4.1 | -0.04 (-0.97%) | 48,600 |
18 Sep 2023 | USD | 4.04 | 4.17 | 3.89 | 4.14 | 4.14 | +0.04 (+0.98%) | 21,100 |
15 Sep 2023 | USD | 4.03 | 4.2 | 3.98 | 4.1 | 4.1 | +0.02 (+0.49%) | 34,600 |
14 Sep 2023 | USD | 3.92 | 4.1 | 3.92 | 4.08 | 4.08 | +0.16 (+4.08%) | 11,700 |
13 Sep 2023 | USD | 3.97 | 4 | 3.8 | 3.92 | 3.92 | -0.08 (-2%) | 19,700 |
12 Sep 2023 | USD | 3.44 | 4 | 3.42 | 4 | 4 | +0.5 (+14.29%) | 33,100 |
11 Sep 2023 | USD | 3.42 | 3.68 | 3.42 | 3.5 | 3.5 | +0.01 (+0.29%) | 10,100 |
8 Sep 2023 | USD | 3.44 | 3.7 | 3.44 | 3.49 | 3.49 | +0.06 (+1.75%) | 8,000 |
7 Sep 2023 | USD | 3.52 | 3.74 | 3.43 | 3.43 | 3.43 | -0.09 (-2.56%) | 32,000 |
6 Sep 2023 | USD | 3.51 | 3.53 | 3.33 | 3.52 | 3.52 | +0.01 (+0.28%) | 3,300 |
5 Sep 2023 | USD | 3.33 | 3.51 | 3.33 | 3.51 | 3.51 | +0.12 (+3.54%) | 3,400 |
1 Sep 2023 | USD | 3.51 | 3.57 | 3.38 | 3.39 | 3.39 | -0.05 (-1.45%) | 6,400 |
31 Aug 2023 | USD | 3.49 | 3.58 | 3.44 | 3.44 | 3.44 | -0.14 (-3.91%) | 8,700 |
30 Aug 2023 | USD | 3.4 | 3.59 | 3.39 | 3.58 | 3.58 | -0.01 (-0.28%) | 2,000 |
29 Aug 2023 | USD | 3.62 | 3.62 | 3.51 | 3.59 | 3.59 | -0.05 (-1.37%) | 7,200 |