Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2023 | USD | 3.31 | 3.415 | 3.26 | 3.3 | 3.3 | +0.01 (+0.30%) | 424,800 |
19 Oct 2023 | USD | 3.37 | 3.385 | 3.28 | 3.29 | 3.29 | -0.1 (-2.95%) | 439,700 |
18 Oct 2023 | USD | 3.54 | 3.55 | 3.39 | 3.39 | 3.39 | -0.19 (-5.31%) | 237,800 |
17 Oct 2023 | USD | 3.48 | 3.69 | 3.48 | 3.58 | 3.58 | +0.05 (+1.42%) | 537,400 |
16 Oct 2023 | USD | 3.4 | 3.585 | 3.4 | 3.53 | 3.53 | +0.16 (+4.75%) | 387,400 |
13 Oct 2023 | USD | 3.5 | 3.5 | 3.22 | 3.37 | 3.37 | -0.12 (-3.44%) | 798,500 |
12 Oct 2023 | USD | 3.7 | 3.7 | 3.42 | 3.49 | 3.49 | -0.18 (-4.90%) | 626,100 |
11 Oct 2023 | USD | 3.86 | 3.91 | 3.65 | 3.67 | 3.67 | -0.18 (-4.68%) | 562,900 |
10 Oct 2023 | USD | 3.67 | 3.89 | 3.65 | 3.85 | 3.85 | +0.25 (+6.94%) | 557,200 |
9 Oct 2023 | USD | 3.55 | 3.63 | 3.48 | 3.6 | 3.6 | -0.01 (-0.28%) | 479,900 |
6 Oct 2023 | USD | 3.53 | 3.66 | 3.45 | 3.61 | 3.61 | +0.06 (+1.69%) | 582,400 |
5 Oct 2023 | USD | 3.65 | 3.65 | 3.46 | 3.55 | 3.55 | -0.12 (-3.27%) | 846,800 |
4 Oct 2023 | USD | 3.54 | 3.68 | 3.49 | 3.67 | 3.67 | +0.14 (+3.97%) | 419,100 |
3 Oct 2023 | USD | 3.56 | 3.65 | 3.46 | 3.53 | 3.53 | -0.04 (-1.12%) | 844,600 |
2 Oct 2023 | USD | 3.69 | 3.81 | 3.545 | 3.57 | 3.57 | -0.13 (-3.51%) | 720,800 |
29 Sep 2023 | USD | 3.55 | 3.72 | 3.51 | 3.7 | 3.7 | +0.2 (+5.71%) | 985,300 |
28 Sep 2023 | USD | 3.38 | 3.56 | 3.35 | 3.5 | 3.5 | +0.11 (+3.24%) | 674,200 |
27 Sep 2023 | USD | 3.31 | 3.42 | 3.3 | 3.39 | 3.39 | +0.12 (+3.67%) | 750,200 |
26 Sep 2023 | USD | 3.22 | 3.415 | 3.22 | 3.27 | 3.27 | +0.02 (+0.62%) | 962,700 |
25 Sep 2023 | USD | 3.19 | 3.325 | 3.12 | 3.25 | 3.25 | +0.02 (+0.62%) | 754,700 |
22 Sep 2023 | USD | 3.33 | 3.355 | 3.205 | 3.23 | 3.23 | -0.08 (-2.42%) | 562,100 |
21 Sep 2023 | USD | 3.41 | 3.47 | 3.29 | 3.31 | 3.31 | -0.18 (-5.16%) | 1,107,500 |
20 Sep 2023 | USD | 3.63 | 3.68 | 3.475 | 3.49 | 3.49 | -0.11 (-3.06%) | 602,900 |
19 Sep 2023 | USD | 3.69 | 3.69 | 3.52 | 3.6 | 3.6 | -0.11 (-2.96%) | 1,362,000 |
18 Sep 2023 | USD | 3.83 | 3.85 | 3.705 | 3.71 | 3.71 | -0.17 (-4.38%) | 703,800 |
15 Sep 2023 | USD | 4.1 | 4.1 | 3.78 | 3.88 | 3.88 | -0.26 (-6.28%) | 936,400 |
14 Sep 2023 | USD | 4.23 | 4.28 | 4.09 | 4.14 | 4.14 | -0.05 (-1.19%) | 485,900 |
13 Sep 2023 | USD | 4.4 | 4.4 | 4.15 | 4.19 | 4.19 | -0.21 (-4.77%) | 452,500 |
12 Sep 2023 | USD | 4.51 | 4.6 | 4.39 | 4.4 | 4.4 | -0.14 (-3.08%) | 383,100 |
11 Sep 2023 | USD | 4.65 | 4.69 | 4.52 | 4.54 | 4.54 | -0.07 (-1.52%) | 448,000 |