Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | USD | 4.31 | 4.39 | 4.2 | 4.27 | 4.27 | +0.11 (+2.64%) | 12,400 |
13 Oct 2023 | USD | 4.06 | 4.28 | 4.06 | 4.16 | 4.16 | -0.07 (-1.65%) | 8,700 |
12 Oct 2023 | USD | 4.37 | 4.37 | 4 | 4.23 | 4.23 | -0.03 (-0.70%) | 10,400 |
11 Oct 2023 | USD | 4.29 | 4.33 | 4.04 | 4.26 | 4.26 | +0.22 (+5.45%) | 13,700 |
10 Oct 2023 | USD | 4.1 | 4.21 | 4.04 | 4.04 | 4.04 | +0.03 (+0.75%) | 3,300 |
9 Oct 2023 | USD | 4.09 | 4.25 | 3.89 | 4.01 | 4.01 | +0.03 (+0.75%) | 21,700 |
6 Oct 2023 | USD | 4.06 | 4.15 | 3.89 | 3.98 | 3.98 | -0.11 (-2.69%) | 15,100 |
5 Oct 2023 | USD | 4.38 | 4.38 | 3.96 | 4.09 | 4.09 | -0.08 (-1.92%) | 35,300 |
4 Oct 2023 | USD | 3.61 | 4.54 | 3.61 | 4.17 | 4.17 | +0.58 (+16.16%) | 54,400 |
3 Oct 2023 | USD | 3.44 | 3.59 | 3.34 | 3.59 | 3.59 | +0.11 (+3.16%) | 7,600 |
2 Oct 2023 | USD | 3.41 | 3.51 | 3.3 | 3.48 | 3.48 | +0.18 (+5.45%) | 29,500 |
29 Sep 2023 | USD | 3.57 | 3.57 | 3.28 | 3.3 | 3.3 | -0.17 (-4.90%) | 14,900 |
28 Sep 2023 | USD | 2.89 | 3.57 | 2.89 | 3.47 | 3.47 | +0.59 (+20.49%) | 31,800 |
27 Sep 2023 | USD | 2.71 | 2.93 | 2.71 | 2.88 | 2.88 | +0.1 (+3.60%) | 10,300 |
26 Sep 2023 | USD | 2.81 | 2.86 | 2.71 | 2.78 | 2.78 | -0.03 (-1.07%) | 5,800 |
25 Sep 2023 | USD | 2.72 | 2.81 | 2.72 | 2.81 | 2.81 | -0.12 (-4.10%) | 2,100 |
22 Sep 2023 | USD | 2.98 | 2.98 | 2.87 | 2.93 | 2.93 | +0.14 (+5.02%) | 3,000 |
21 Sep 2023 | USD | 2.9 | 2.9 | 2.7 | 2.79 | 2.79 | -0.11 (-3.79%) | 26,000 |
20 Sep 2023 | USD | 3 | 3.04 | 2.77 | 2.9 | 2.9 | -0.1 (-3.33%) | 19,400 |
19 Sep 2023 | USD | 3.12 | 3.12 | 3 | 3 | 3 | -0.15 (-4.76%) | 8,700 |
18 Sep 2023 | USD | 3.24 | 3.27 | 3.09 | 3.15 | 3.15 | -0.09 (-2.78%) | 25,200 |
15 Sep 2023 | USD | 3.25 | 3.32 | 3.24 | 3.24 | 3.24 | -0.03 (-0.92%) | 17,100 |
14 Sep 2023 | USD | 3.36 | 3.36 | 3.27 | 3.27 | 3.27 | +0.01 (+0.31%) | 7,000 |
13 Sep 2023 | USD | 3.27 | 3.37 | 3.26 | 3.26 | 3.26 | 0.0 (0.0%) | 10,100 |
12 Sep 2023 | USD | 3.3 | 3.35 | 3.26 | 3.26 | 3.26 | 0.0 (0.0%) | 3,600 |
11 Sep 2023 | USD | 3.28 | 3.33 | 3.24 | 3.26 | 3.26 | -0.05 (-1.51%) | 2,900 |
8 Sep 2023 | USD | 3.37 | 3.39 | 3.24 | 3.31 | 3.31 | -0.06 (-1.78%) | 8,000 |
7 Sep 2023 | USD | 3.39 | 3.58 | 3.22 | 3.37 | 3.37 | -0.01 (-0.30%) | 63,000 |
6 Sep 2023 | USD | 3.02 | 3.38 | 3.02 | 3.38 | 3.38 | +0.26 (+8.33%) | 89,300 |
5 Sep 2023 | USD | 2.94 | 3.14 | 2.89 | 3.12 | 3.12 | +0.11 (+3.65%) | 11,200 |