Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2023 | USD | 2.85 | 2.962 | 2.69 | 2.79 | 2.79 | -0.04 (-1.41%) | 43,800 |
5 Oct 2023 | USD | 2.9 | 3.01 | 2.77 | 2.83 | 2.83 | -0.12 (-4.07%) | 61,400 |
4 Oct 2023 | USD | 2.9 | 2.95 | 2.7 | 2.95 | 2.95 | +0.08 (+2.79%) | 21,500 |
3 Oct 2023 | USD | 2.74 | 2.92 | 2.74 | 2.87 | 2.87 | +0.13 (+4.74%) | 22,300 |
2 Oct 2023 | USD | 2.99 | 3.05 | 2.74 | 2.74 | 2.74 | -0.18 (-6.16%) | 59,200 |
29 Sep 2023 | USD | 3.05 | 3.15 | 2.9 | 2.92 | 2.92 | -0.15 (-4.89%) | 43,800 |
28 Sep 2023 | USD | 3.1 | 3.29 | 2.99 | 3.07 | 3.07 | -0.03 (-0.97%) | 48,900 |
27 Sep 2023 | USD | 3.04 | 3.24 | 3.04 | 3.1 | 3.1 | -0.05 (-1.59%) | 41,800 |
26 Sep 2023 | USD | 3.24 | 3.36 | 3.14 | 3.15 | 3.15 | -0.19 (-5.69%) | 22,800 |
25 Sep 2023 | USD | 3.06 | 3.35 | 3.06 | 3.34 | 3.34 | +0.21 (+6.71%) | 37,300 |
22 Sep 2023 | USD | 3.1 | 3.26 | 3.05 | 3.13 | 3.13 | -0.02 (-0.63%) | 25,500 |
21 Sep 2023 | USD | 3.16 | 3.22 | 3.05 | 3.15 | 3.15 | -0.1 (-3.08%) | 21,800 |
20 Sep 2023 | USD | 3.14 | 3.329 | 3.131 | 3.25 | 3.25 | +0.14 (+4.50%) | 42,700 |
19 Sep 2023 | USD | 3.32 | 3.33 | 2.95 | 3.11 | 3.11 | -0.19 (-5.76%) | 65,500 |
18 Sep 2023 | USD | 3.48 | 3.48 | 3.1 | 3.3 | 3.3 | -0.24 (-6.78%) | 124,200 |
15 Sep 2023 | USD | 3.5 | 3.75 | 3.26 | 3.54 | 3.54 | -0.41 (-10.38%) | 183,500 |
14 Sep 2023 | USD | 3.91 | 4.1 | 3.65 | 3.95 | 3.95 | -0.29 (-6.84%) | 341,200 |
13 Sep 2023 | USD | 3.99 | 4.38 | 3.794 | 4.24 | 4.24 | +0.58 (+15.85%) | 4,600,800 |
12 Sep 2023 | USD | 3.44 | 3.7 | 3.4 | 3.66 | 3.66 | +0.29 (+8.61%) | 87,700 |
11 Sep 2023 | USD | 3.2 | 3.5 | 3.2 | 3.37 | 3.37 | +0.13 (+4.01%) | 105,500 |
8 Sep 2023 | USD | 3.22 | 3.4 | 3.18 | 3.24 | 3.24 | -0.03 (-0.92%) | 69,400 |
7 Sep 2023 | USD | 3.29 | 3.35 | 3.08 | 3.27 | 3.27 | +0.07 (+2.19%) | 72,100 |
6 Sep 2023 | USD | 3.3 | 3.35 | 3.05 | 3.2 | 3.2 | -0.03 (-0.93%) | 105,400 |
5 Sep 2023 | USD | 3.07 | 3.333 | 3.01 | 3.23 | 3.23 | +0.16 (+5.21%) | 58,500 |
1 Sep 2023 | USD | 3 | 3.34 | 3 | 3.07 | 3.07 | +0.01 (+0.33%) | 47,400 |
31 Aug 2023 | USD | 3 | 3.35 | 2.85 | 3.06 | 3.06 | +0.085 (+2.86%) | 60,200 |
30 Aug 2023 | USD | 3.01 | 3.155 | 2.91 | 2.975 | 2.975 | -0.075 (-2.46%) | 42,600 |
29 Aug 2023 | USD | 3.04 | 3.263 | 2.95 | 3.05 | 3.05 | +0.16 (+5.54%) | 50,700 |
28 Aug 2023 | USD | 3.11 | 3.26 | 2.885 | 2.89 | 2.89 | -0.22 (-7.07%) | 29,800 |
25 Aug 2023 | USD | 3.31 | 3.4 | 3.09 | 3.11 | 3.11 | -0.15 (-4.60%) | 40,100 |