Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2023 | USD | 3.81 | 3.91 | 3.81 | 3.82 | 3.82 | -0.01 (-0.26%) | 165,600 |
18 Sep 2023 | USD | 3.81 | 3.89 | 3.81 | 3.83 | 3.83 | -0.02 (-0.52%) | 190,300 |
15 Sep 2023 | USD | 3.81 | 3.87 | 3.81 | 3.85 | 3.85 | +0.01 (+0.26%) | 422,500 |
14 Sep 2023 | USD | 3.81 | 3.89 | 3.81 | 3.84 | 3.84 | +0.03 (+0.79%) | 212,100 |
13 Sep 2023 | USD | 3.87 | 3.87 | 3.79 | 3.81 | 3.81 | -0.07 (-1.80%) | 172,300 |
12 Sep 2023 | USD | 3.86 | 3.92 | 3.84 | 3.88 | 3.88 | +0.06 (+1.57%) | 200,300 |
11 Sep 2023 | USD | 3.84 | 3.92 | 3.8 | 3.82 | 3.82 | -0.02 (-0.52%) | 219,000 |
8 Sep 2023 | USD | 3.81 | 3.85 | 3.81 | 3.84 | 3.84 | +0.02 (+0.52%) | 113,800 |
7 Sep 2023 | USD | 3.84 | 3.84 | 3.79 | 3.82 | 3.82 | -0.02 (-0.52%) | 210,200 |
6 Sep 2023 | USD | 3.86 | 3.9 | 3.75 | 3.84 | 3.84 | -0.04 (-1.03%) | 361,500 |
5 Sep 2023 | USD | 3.88 | 3.94 | 3.8 | 3.88 | 3.88 | +0.03 (+0.78%) | 397,900 |
1 Sep 2023 | USD | 3.8 | 3.91 | 3.8 | 3.85 | 3.85 | +0.07 (+1.85%) | 249,100 |
31 Aug 2023 | USD | 3.79 | 3.8 | 3.77 | 3.78 | 3.78 | -0.01 (-0.26%) | 152,600 |
30 Aug 2023 | USD | 3.75 | 3.81 | 3.75 | 3.79 | 3.79 | +0.01 (+0.26%) | 220,900 |
29 Aug 2023 | USD | 3.78 | 3.83 | 3.76 | 3.78 | 3.78 | -0.02 (-0.53%) | 243,700 |
28 Aug 2023 | USD | 3.88 | 3.89 | 3.75 | 3.8 | 3.8 | -0.06 (-1.55%) | 568,700 |
25 Aug 2023 | USD | 3.9 | 3.9 | 3.83 | 3.86 | 3.86 | +0.04 (+1.05%) | 170,000 |
24 Aug 2023 | USD | 3.82 | 3.92 | 3.81 | 3.82 | 3.82 | +0.03 (+0.79%) | 228,800 |
23 Aug 2023 | USD | 3.8 | 3.85 | 3.77 | 3.79 | 3.79 | -0.06 (-1.56%) | 273,500 |
22 Aug 2023 | USD | 3.81 | 3.88 | 3.81 | 3.85 | 3.85 | +0.03 (+0.79%) | 171,700 |
21 Aug 2023 | USD | 3.78 | 3.84 | 3.78 | 3.82 | 3.82 | -0.02 (-0.52%) | 422,500 |
18 Aug 2023 | USD | 3.8 | 3.86 | 3.8 | 3.84 | 3.84 | +0.01 (+0.26%) | 238,500 |
17 Aug 2023 | USD | 3.82 | 3.88 | 3.79 | 3.83 | 3.83 | +0.01 (+0.26%) | 256,000 |
16 Aug 2023 | USD | 3.81 | 3.9 | 3.72 | 3.82 | 3.82 | -0.03 (-0.78%) | 332,000 |
15 Aug 2023 | USD | 3.97 | 4.01 | 3.83 | 3.85 | 3.85 | -0.16 (-3.99%) | 665,500 |
14 Aug 2023 | USD | 4.11 | 4.13 | 3.95 | 4.01 | 4.01 | -0.09 (-2.20%) | 519,800 |
11 Aug 2023 | USD | 3.96 | 4.16 | 3.94 | 4.1 | 4.1 | 0.0 (0.0%) | 292,700 |
10 Aug 2023 | USD | 4.21 | 4.32 | 3.85 | 4.1 | 4.1 | -0.32 (-7.24%) | 1,477,800 |
9 Aug 2023 | USD | 4.45 | 4.54 | 4.33 | 4.42 | 4.42 | +0.1 (+2.31%) | 969,100 |
8 Aug 2023 | USD | 4.37 | 4.45 | 4.25 | 4.32 | 4.32 | -0.03 (-0.69%) | 411,900 |