Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2023 | USD | 3.53 | 3.63 | 3.448 | 3.56 | 3.56 | -0.02 (-0.56%) | 6,400 |
12 Oct 2023 | USD | 3.66 | 3.69 | 3.472 | 3.58 | 3.58 | -0.02 (-0.56%) | 14,000 |
11 Oct 2023 | USD | 3.93 | 3.93 | 3.55 | 3.6 | 3.6 | -0.34 (-8.63%) | 41,200 |
10 Oct 2023 | USD | 3.94 | 4.06 | 3.85 | 3.94 | 3.94 | -0.03 (-0.76%) | 15,500 |
9 Oct 2023 | USD | 3.9 | 4.09 | 3.9 | 3.97 | 3.97 | -0.05 (-1.24%) | 22,500 |
6 Oct 2023 | USD | 3.84 | 4.1 | 3.71 | 4.02 | 4.02 | -0.25 (-5.85%) | 59,400 |
5 Oct 2023 | USD | 3.61 | 4.73 | 3.6 | 4.27 | 4.27 | +0.73 (+20.62%) | 624,300 |
4 Oct 2023 | USD | 3.525 | 3.543 | 3.44 | 3.54 | 3.54 | +0.28 (+8.59%) | 7,200 |
3 Oct 2023 | USD | 3.54 | 3.54 | 3.26 | 3.26 | 3.26 | -0.3 (-8.43%) | 8,400 |
2 Oct 2023 | USD | 3.65 | 3.66 | 3.523 | 3.56 | 3.56 | -0.06 (-1.66%) | 5,000 |
29 Sep 2023 | USD | 3.67 | 3.75 | 3.62 | 3.62 | 3.62 | -0.1 (-2.69%) | 2,100 |
28 Sep 2023 | USD | 3.86 | 3.86 | 3.54 | 3.72 | 3.72 | -0.09 (-2.36%) | 20,000 |
27 Sep 2023 | USD | 3.813 | 3.84 | 3.57 | 3.81 | 3.81 | +0.2 (+5.54%) | 16,000 |
26 Sep 2023 | USD | 3.61 | 3.645 | 3.61 | 3.61 | 3.61 | 0.0 (0.0%) | 2,700 |
25 Sep 2023 | USD | 3.75 | 3.75 | 3.61 | 3.61 | 3.61 | -0.14 (-3.73%) | 3,300 |
22 Sep 2023 | USD | 3.825 | 3.86 | 3.7 | 3.75 | 3.75 | -0.18 (-4.58%) | 5,300 |
21 Sep 2023 | USD | 3.73 | 3.98 | 3.72 | 3.93 | 3.93 | +0.12 (+3.15%) | 12,600 |
20 Sep 2023 | USD | 3.84 | 3.92 | 3.8 | 3.81 | 3.81 | -0.08 (-2.06%) | 4,500 |
19 Sep 2023 | USD | 3.88 | 4.05 | 3.84 | 3.89 | 3.89 | +0.01 (+0.26%) | 7,700 |
18 Sep 2023 | USD | 3.89 | 4.06 | 3.78 | 3.88 | 3.88 | -0.08 (-2.02%) | 3,800 |
15 Sep 2023 | USD | 3.9 | 4.02 | 3.75 | 3.96 | 3.96 | +0.07 (+1.80%) | 52,000 |
14 Sep 2023 | USD | 3.91 | 3.99 | 3.86 | 3.89 | 3.89 | -0.06 (-1.52%) | 13,700 |
13 Sep 2023 | USD | 3.81 | 4.03 | 3.8 | 3.95 | 3.95 | 0.0 (0.0%) | 15,100 |
12 Sep 2023 | USD | 3.912 | 4.1 | 3.912 | 3.95 | 3.95 | -0.14 (-3.42%) | 5,400 |
11 Sep 2023 | USD | 3.94 | 4.1 | 3.87 | 4.09 | 4.09 | +0.1 (+2.51%) | 10,800 |
8 Sep 2023 | USD | 3.81 | 4.09 | 3.75 | 3.99 | 3.99 | +0.16 (+4.18%) | 32,500 |
7 Sep 2023 | USD | 3.81 | 3.98 | 3.673 | 3.83 | 3.83 | -0.12 (-3.04%) | 21,600 |
6 Sep 2023 | USD | 4.09 | 4.34 | 3.9 | 3.95 | 3.95 | -0.16 (-3.89%) | 88,900 |
5 Sep 2023 | USD | 4.33 | 4.48 | 3.972 | 4.11 | 4.11 | -0.24 (-5.52%) | 62,500 |
1 Sep 2023 | USD | 4.16 | 4.45 | 4.126 | 4.35 | 4.35 | +0.11 (+2.59%) | 25,500 |