Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2023 | USD | 3.5 | 3.55 | 3.5 | 3.51 | 3.51 | -0.02 (-0.57%) | 10,800 |
9 Oct 2023 | USD | 3.56 | 3.56 | 3.52 | 3.53 | 3.53 | +0.06 (+1.73%) | 3,600 |
6 Oct 2023 | USD | 3.58 | 3.58 | 3.458 | 3.47 | 3.47 | -0.03 (-0.86%) | 29,500 |
5 Oct 2023 | USD | 3.42 | 3.575 | 3.42 | 3.5 | 3.5 | 0.0 (0.0%) | 42,000 |
4 Oct 2023 | USD | 3.48 | 3.6 | 3.46 | 3.5 | 3.5 | -0.04 (-1.13%) | 21,600 |
3 Oct 2023 | USD | 3.55 | 3.7 | 3.4 | 3.54 | 3.54 | -0.11 (-3.01%) | 23,000 |
2 Oct 2023 | USD | 3.57 | 3.69 | 3.453 | 3.65 | 3.65 | +0.08 (+2.24%) | 20,200 |
29 Sep 2023 | USD | 3.51 | 3.58 | 3.45 | 3.57 | 3.57 | +0.06 (+1.71%) | 90,700 |
28 Sep 2023 | USD | 3.53 | 3.59 | 3.39 | 3.51 | 3.51 | 0.0 (0.0%) | 18,300 |
27 Sep 2023 | USD | 3.66 | 3.66 | 3.442 | 3.51 | 3.51 | -0.19 (-5.14%) | 20,400 |
26 Sep 2023 | USD | 3.7 | 3.75 | 3.62 | 3.7 | 3.7 | +0.04 (+1.09%) | 12,200 |
25 Sep 2023 | USD | 3.53 | 3.73 | 3.4 | 3.66 | 3.66 | +0.06 (+1.67%) | 13,800 |
22 Sep 2023 | USD | 3.25 | 3.6 | 3.25 | 3.6 | 3.6 | +0.35 (+10.77%) | 30,200 |
21 Sep 2023 | USD | 3.46 | 3.46 | 3.25 | 3.25 | 3.25 | -0.2 (-5.80%) | 7,700 |
20 Sep 2023 | USD | 3.65 | 3.67 | 3.39 | 3.45 | 3.45 | -0.14 (-3.90%) | 28,500 |
19 Sep 2023 | USD | 3.8 | 3.8 | 3.49 | 3.59 | 3.59 | -0.16 (-4.27%) | 204,300 |
18 Sep 2023 | USD | 3.55 | 3.8 | 3.45 | 3.75 | 3.75 | +0.24 (+6.84%) | 38,800 |
15 Sep 2023 | USD | 3.18 | 3.51 | 3.18 | 3.51 | 3.51 | +0.3 (+9.35%) | 47,344 |
14 Sep 2023 | USD | 3.31 | 3.43 | 3.18 | 3.21 | 3.21 | -0.12 (-3.60%) | 22,600 |
13 Sep 2023 | USD | 3.18 | 3.4 | 3.13 | 3.33 | 3.33 | +0.15 (+4.72%) | 44,400 |
12 Sep 2023 | USD | 3.09 | 3.18 | 3.09 | 3.18 | 3.18 | +0.06 (+1.92%) | 12,800 |
11 Sep 2023 | USD | 2.95 | 3.14 | 2.95 | 3.12 | 3.12 | +0.16 (+5.41%) | 43,600 |
8 Sep 2023 | USD | 3.03 | 3.05 | 2.96 | 2.96 | 2.96 | -0.11 (-3.58%) | 3,100 |
7 Sep 2023 | USD | 3.02 | 3.1 | 2.951 | 3.07 | 3.07 | -0.02 (-0.65%) | 24,600 |
6 Sep 2023 | USD | 2.92 | 3.19 | 2.87 | 3.09 | 3.09 | +0.15 (+5.10%) | 45,000 |
5 Sep 2023 | USD | 2.66 | 2.95 | 2.65 | 2.94 | 2.94 | +0.24 (+8.89%) | 39,900 |
1 Sep 2023 | USD | 2.8 | 2.814 | 2.69 | 2.7 | 2.7 | -0.11 (-3.91%) | 9,800 |
31 Aug 2023 | USD | 2.78 | 2.86 | 2.77 | 2.81 | 2.81 | +0.05 (+1.81%) | 13,900 |
30 Aug 2023 | USD | 2.83 | 2.89 | 2.68 | 2.76 | 2.76 | -0.04 (-1.43%) | 62,200 |
29 Aug 2023 | USD | 2.85 | 2.961 | 2.77 | 2.8 | 2.8 | -0.056 (-1.96%) | 77,300 |