Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Nov 2023 | USD | 3.33 | 3.5 | 3.28 | 3.39 | 13.56 | +0.09 (+2.73%) | 6,900 |
7 Nov 2023 | USD | 3.49 | 3.5 | 3.295 | 3.3 | 13.2 | -0.12 (-3.51%) | 5,000 |
6 Nov 2023 | USD | 3.42 | 3.45 | 3.265 | 3.42 | 13.68 | 0.0 (0.0%) | 6,600 |
3 Nov 2023 | USD | 3.42 | 3.53 | 3.385 | 3.42 | 13.68 | +0.02 (+0.59%) | 13,800 |
2 Nov 2023 | USD | 3.49 | 3.49 | 3.38 | 3.4 | 13.6 | -0.015 (-0.44%) | 3,700 |
1 Nov 2023 | USD | 3.639 | 3.64 | 3.29 | 3.415 | 13.66 | +0.035 (+1.04%) | 7,200 |
31 Oct 2023 | USD | 3.35 | 3.64 | 3.31 | 3.38 | 13.52 | +0.06 (+1.81%) | 4,900 |
30 Oct 2023 | USD | 3.43 | 3.43 | 3.295 | 3.32 | 13.28 | -0.18 (-5.14%) | 17,400 |
27 Oct 2023 | USD | 3.31 | 3.5 | 3.31 | 3.5 | 14 | +0.1 (+2.94%) | 14,300 |
26 Oct 2023 | USD | 3.42 | 3.42 | 3.22 | 3.4 | 13.6 | -0.05 (-1.45%) | 4,700 |
25 Oct 2023 | USD | 3.52 | 3.6 | 3.345 | 3.45 | 13.8 | -0.07 (-1.99%) | 9,200 |
24 Oct 2023 | USD | 3.38 | 3.52 | 3.2 | 3.52 | 14.08 | +0.22 (+6.67%) | 7,300 |
23 Oct 2023 | USD | 3.3 | 3.3 | 3.23 | 3.3 | 13.2 | +0.02 (+0.61%) | 9,300 |
20 Oct 2023 | USD | 3.36 | 3.37 | 3.244 | 3.28 | 13.12 | -0.05 (-1.50%) | 9,100 |
19 Oct 2023 | USD | 3.55 | 3.55 | 3.32 | 3.33 | 13.32 | -0.05 (-1.48%) | 13,300 |
18 Oct 2023 | USD | 3.57 | 3.605 | 3.38 | 3.38 | 13.52 | -0.18 (-5.06%) | 1,300 |
17 Oct 2023 | USD | 3.455 | 3.73 | 3.38 | 3.56 | 14.24 | +0.09 (+2.59%) | 11,600 |
16 Oct 2023 | USD | 3.65 | 3.65 | 3.47 | 3.47 | 13.88 | -0.14 (-3.88%) | 13,400 |
13 Oct 2023 | USD | 3.72 | 3.75 | 3.51 | 3.61 | 14.44 | -0.14 (-3.73%) | 3,500 |
12 Oct 2023 | USD | 3.865 | 3.9 | 3.72 | 3.75 | 15 | -0.17 (-4.34%) | 14,500 |
11 Oct 2023 | USD | 4.12 | 4.133 | 3.91 | 3.92 | 15.68 | -0.22 (-5.31%) | 6,700 |
10 Oct 2023 | USD | 3.95 | 4.14 | 3.935 | 4.14 | 16.56 | +0.12 (+2.99%) | 35,200 |
9 Oct 2023 | USD | 4.05 | 4.13 | 3.89 | 4.02 | 16.08 | -0.12 (-2.90%) | 19,500 |
6 Oct 2023 | USD | 3.84 | 4.14 | 3.8 | 4.14 | 16.56 | +0.13 (+3.24%) | 48,600 |
5 Oct 2023 | USD | 3.96 | 4.05 | 3.912 | 4.01 | 16.04 | +0.01 (+0.25%) | 57,700 |
4 Oct 2023 | USD | 4.07 | 4.08 | 3.86 | 4 | 16 | -0.07 (-1.72%) | 20,100 |
3 Oct 2023 | USD | 4.04 | 4.07 | 3.94 | 4.07 | 16.28 | +0.05 (+1.24%) | 36,600 |
2 Oct 2023 | USD | 3.95 | 4.02 | 3.875 | 4.02 | 16.08 | +0.07 (+1.77%) | 21,700 |
29 Sep 2023 | USD | 4 | 4.04 | 3.86 | 3.95 | 15.8 | -0.08 (-1.99%) | 37,900 |
28 Sep 2023 | USD | 3.95 | 4.1 | 3.9 | 4.03 | 16.12 | +0.12 (+3.07%) | 55,300 |