Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2023 | USD | 3.2 | 3.25 | 3.093 | 3.11 | 3.11 | -0.13 (-4.01%) | 2,800 |
9 Oct 2023 | USD | 3.1 | 3.25 | 3.07 | 3.24 | 3.24 | -0.01 (-0.31%) | 10,600 |
6 Oct 2023 | USD | 3.24 | 3.25 | 3.165 | 3.25 | 3.25 | +0.1 (+3.17%) | 6,600 |
5 Oct 2023 | USD | 3.15 | 3.156 | 3.15 | 3.15 | 3.15 | +0.01 (+0.32%) | 3,800 |
4 Oct 2023 | USD | 3.08 | 3.15 | 3.08 | 3.14 | 3.14 | +0.05 (+1.62%) | 1,400 |
3 Oct 2023 | USD | 3.01 | 3.2 | 3.01 | 3.09 | 3.09 | -0.02 (-0.64%) | 4,400 |
2 Oct 2023 | USD | 3.16 | 3.16 | 3.085 | 3.11 | 3.11 | -0.01 (-0.32%) | 2,400 |
29 Sep 2023 | USD | 3.29 | 3.3 | 3.12 | 3.12 | 3.12 | -0.08 (-2.50%) | 4,700 |
28 Sep 2023 | USD | 3.08 | 3.29 | 3.08 | 3.2 | 3.2 | +0.07 (+2.24%) | 2,500 |
27 Sep 2023 | USD | 3.13 | 3.29 | 3.12 | 3.13 | 3.13 | -0.08 (-2.49%) | 4,500 |
26 Sep 2023 | USD | 3.175 | 3.33 | 3.08 | 3.21 | 3.21 | +0.01 (+0.31%) | 3,700 |
25 Sep 2023 | USD | 3.18 | 3.29 | 3.1 | 3.2 | 3.2 | +0.016 (+0.50%) | 7,700 |
22 Sep 2023 | USD | 3.39 | 3.428 | 3.184 | 3.184 | 3.184 | -0.036 (-1.12%) | 2,200 |
21 Sep 2023 | USD | 3.21 | 3.259 | 3.099 | 3.22 | 3.22 | -0.02 (-0.62%) | 25,200 |
20 Sep 2023 | USD | 3.31 | 3.385 | 3.24 | 3.24 | 3.24 | -0.06 (-1.82%) | 1,800 |
19 Sep 2023 | USD | 3.308 | 3.47 | 3.3 | 3.3 | 3.3 | -0.065 (-1.93%) | 2,500 |
18 Sep 2023 | USD | 3.24 | 3.56 | 3.24 | 3.365 | 3.365 | +0.175 (+5.49%) | 16,300 |
15 Sep 2023 | USD | 3.23 | 3.35 | 3.18 | 3.19 | 3.19 | -0.09 (-2.74%) | 10,600 |
14 Sep 2023 | USD | 3.33 | 3.36 | 3.26 | 3.28 | 3.28 | -0.02 (-0.61%) | 5,600 |
13 Sep 2023 | USD | 3.33 | 3.33 | 3.3 | 3.3 | 3.3 | -0.05 (-1.49%) | 2,000 |
12 Sep 2023 | USD | 3.25 | 3.41 | 3.25 | 3.35 | 3.35 | +0.03 (+0.90%) | 3,300 |
11 Sep 2023 | USD | 3.315 | 3.45 | 3.315 | 3.32 | 3.32 | +0.01 (+0.30%) | 11,400 |
8 Sep 2023 | USD | 3.309 | 3.415 | 3.309 | 3.31 | 3.31 | +0.02 (+0.61%) | 5,800 |
7 Sep 2023 | USD | 3.32 | 3.53 | 3.241 | 3.29 | 3.29 | -0.08 (-2.37%) | 23,100 |
6 Sep 2023 | USD | 3.37 | 3.482 | 3.358 | 3.37 | 3.37 | 0.0 (0.0%) | 3,500 |
5 Sep 2023 | USD | 3.47 | 3.5 | 3.37 | 3.37 | 3.37 | -0.1 (-2.88%) | 5,500 |
1 Sep 2023 | USD | 3.57 | 3.69 | 3.43 | 3.47 | 3.47 | -0.12 (-3.34%) | 15,200 |
31 Aug 2023 | USD | 3.75 | 3.75 | 3.58 | 3.59 | 3.59 | -0.187 (-4.95%) | 15,700 |
30 Aug 2023 | USD | 3.61 | 3.85 | 3.446 | 3.777 | 3.777 | +0.227 (+6.39%) | 27,600 |
29 Aug 2023 | USD | 3.43 | 3.7 | 3.4 | 3.55 | 3.55 | +0.1 (+2.90%) | 6,800 |