Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2023 | USD | 3.09 | 3.11 | 2.96 | 2.99 | 2.99 | -0.1 (-3.24%) | 216,700 |
10 Oct 2023 | USD | 3.13 | 3.145 | 3.075 | 3.09 | 3.09 | 0.0 (0.0%) | 206,300 |
9 Oct 2023 | USD | 3.08 | 3.14 | 3.03 | 3.09 | 3.09 | -0.01 (-0.32%) | 145,700 |
6 Oct 2023 | USD | 3.07 | 3.15 | 3.062 | 3.1 | 3.1 | +0.02 (+0.65%) | 220,800 |
5 Oct 2023 | USD | 3.08 | 3.219 | 3.03 | 3.08 | 3.08 | 0.0 (0.0%) | 217,500 |
4 Oct 2023 | USD | 3.09 | 3.219 | 3.04 | 3.08 | 3.08 | -0.01 (-0.32%) | 272,900 |
3 Oct 2023 | USD | 3.13 | 3.14 | 3.07 | 3.09 | 3.09 | -0.03 (-0.96%) | 235,600 |
2 Oct 2023 | USD | 3.18 | 3.19 | 3.09 | 3.12 | 3.12 | -0.06 (-1.89%) | 405,000 |
29 Sep 2023 | USD | 3.21 | 3.25 | 3.15 | 3.18 | 3.18 | 0.0 (0.0%) | 224,800 |
28 Sep 2023 | USD | 3.23 | 3.231 | 3.16 | 3.18 | 3.18 | -0.06 (-1.85%) | 185,400 |
27 Sep 2023 | USD | 3.21 | 3.25 | 3.19 | 3.24 | 3.24 | +0.06 (+1.89%) | 164,900 |
26 Sep 2023 | USD | 3.22 | 3.28 | 3.17 | 3.18 | 3.18 | -0.06 (-1.85%) | 219,400 |
25 Sep 2023 | USD | 3.16 | 3.269 | 3.13 | 3.24 | 3.24 | +0.04 (+1.25%) | 210,200 |
22 Sep 2023 | USD | 3.21 | 3.23 | 3.15 | 3.2 | 3.2 | 0.0 (0.0%) | 180,900 |
21 Sep 2023 | USD | 3.23 | 3.25 | 3.185 | 3.2 | 3.2 | -0.06 (-1.84%) | 156,400 |
20 Sep 2023 | USD | 3.3 | 3.41 | 3.25 | 3.26 | 3.26 | -0.01 (-0.31%) | 132,300 |
19 Sep 2023 | USD | 3.33 | 3.37 | 3.25 | 3.27 | 3.27 | -0.05 (-1.51%) | 218,300 |
18 Sep 2023 | USD | 3.35 | 3.375 | 3.29 | 3.32 | 3.32 | -0.04 (-1.19%) | 175,400 |
15 Sep 2023 | USD | 3.32 | 3.43 | 3.31 | 3.36 | 3.36 | +0.05 (+1.51%) | 554,300 |
14 Sep 2023 | USD | 3.3 | 3.34 | 3.29 | 3.31 | 3.31 | -0.03 (-0.90%) | 366,100 |
13 Sep 2023 | USD | 3.39 | 3.39 | 3.335 | 3.34 | 3.34 | -0.05 (-1.47%) | 180,100 |
12 Sep 2023 | USD | 3.4 | 3.445 | 3.375 | 3.39 | 3.39 | -0.02 (-0.59%) | 106,200 |
11 Sep 2023 | USD | 3.435 | 3.49 | 3.34 | 3.41 | 3.41 | +0.01 (+0.29%) | 197,300 |
8 Sep 2023 | USD | 3.39 | 3.47 | 3.36 | 3.4 | 3.4 | +0.03 (+0.89%) | 160,800 |
7 Sep 2023 | USD | 3.42 | 3.43 | 3.36 | 3.37 | 3.37 | -0.06 (-1.75%) | 240,300 |
6 Sep 2023 | USD | 3.3 | 3.47 | 3.298 | 3.43 | 3.43 | -0.09 (-2.56%) | 407,400 |
5 Sep 2023 | USD | 3.59 | 3.605 | 3.51 | 3.52 | 3.52 | -0.12 (-3.30%) | 214,500 |
1 Sep 2023 | USD | 3.59 | 3.69 | 3.58 | 3.64 | 3.64 | +0.08 (+2.25%) | 220,900 |
31 Aug 2023 | USD | 3.54 | 3.59 | 3.534 | 3.56 | 3.56 | 0.0 (0.0%) | 195,700 |
30 Aug 2023 | USD | 3.56 | 3.61 | 3.545 | 3.56 | 3.56 | -0.02 (-0.56%) | 115,300 |