Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2023 | USD | 3.8 | 3.8 | 3.75 | 3.77 | 3.77 | -0.005 (-0.13%) | 2,400 |
12 Oct 2023 | USD | 3.77 | 3.8 | 3.75 | 3.775 | 3.775 | +0.065 (+1.75%) | 18,000 |
11 Oct 2023 | USD | 3.79 | 3.8 | 3.68 | 3.71 | 3.71 | -0.08 (-2.11%) | 19,600 |
10 Oct 2023 | USD | 3.73 | 3.8 | 3.73 | 3.79 | 3.79 | 0.0 (0.0%) | 4,000 |
9 Oct 2023 | USD | 3.78 | 3.83 | 3.635 | 3.79 | 3.79 | +0.13 (+3.55%) | 21,000 |
6 Oct 2023 | USD | 3.67 | 3.697 | 3.62 | 3.66 | 3.66 | -0.05 (-1.35%) | 14,900 |
5 Oct 2023 | USD | 3.81 | 3.81 | 3.665 | 3.71 | 3.71 | -0.09 (-2.37%) | 39,200 |
4 Oct 2023 | USD | 3.78 | 3.9 | 3.78 | 3.8 | 3.8 | -0.025 (-0.65%) | 1,200 |
3 Oct 2023 | USD | 3.88 | 3.931 | 3.75 | 3.825 | 3.825 | -0.155 (-3.89%) | 16,800 |
2 Oct 2023 | USD | 4.14 | 4.22 | 3.86 | 3.98 | 3.98 | -0.175 (-4.21%) | 27,800 |
29 Sep 2023 | USD | 4.23 | 4.23 | 4.148 | 4.155 | 4.155 | +0.025 (+0.61%) | 2,700 |
28 Sep 2023 | USD | 4.155 | 4.18 | 4.112 | 4.13 | 4.13 | +0.02 (+0.49%) | 7,800 |
27 Sep 2023 | USD | 4.21 | 4.21 | 4.11 | 4.11 | 4.11 | -0.09 (-2.14%) | 5,000 |
26 Sep 2023 | USD | 4.23 | 4.23 | 4.11 | 4.2 | 4.2 | +0.08 (+1.94%) | 5,500 |
25 Sep 2023 | USD | 4.11 | 4.203 | 4.11 | 4.12 | 4.12 | -0.05 (-1.20%) | 6,700 |
22 Sep 2023 | USD | 4.24 | 4.24 | 4.1 | 4.17 | 4.17 | -0.06 (-1.42%) | 6,800 |
21 Sep 2023 | USD | 4.153 | 4.27 | 4.1 | 4.23 | 4.23 | +0.08 (+1.93%) | 29,300 |
20 Sep 2023 | USD | 4.053 | 4.181 | 4.04 | 4.15 | 4.15 | +0.15 (+3.75%) | 44,300 |
19 Sep 2023 | USD | 3.98 | 4.09 | 3.91 | 4 | 4 | +0.016 (+0.40%) | 14,200 |
18 Sep 2023 | USD | 3.99 | 3.99 | 3.954 | 3.984 | 3.984 | +0.014 (+0.35%) | 3,300 |
15 Sep 2023 | USD | 3.93 | 3.97 | 3.86 | 3.97 | 3.97 | +0.016 (+0.40%) | 13,500 |
14 Sep 2023 | USD | 3.92 | 3.99 | 3.92 | 3.954 | 3.954 | +0.034 (+0.87%) | 6,300 |
13 Sep 2023 | USD | 3.91 | 3.935 | 3.89 | 3.92 | 3.92 | -0.04 (-1.01%) | 9,400 |
12 Sep 2023 | USD | 3.948 | 3.99 | 3.94 | 3.96 | 3.96 | 0.0 (0.0%) | 6,400 |
11 Sep 2023 | USD | 3.95 | 3.96 | 3.94 | 3.96 | 3.96 | -0.01 (-0.25%) | 3,800 |
8 Sep 2023 | USD | 3.98 | 3.98 | 3.94 | 3.97 | 3.97 | -0.02 (-0.50%) | 2,200 |
7 Sep 2023 | USD | 3.96 | 3.99 | 3.945 | 3.99 | 3.99 | +0.01 (+0.25%) | 8,300 |
6 Sep 2023 | USD | 3.94 | 3.99 | 3.94 | 3.98 | 3.98 | -0.01 (-0.25%) | 4,100 |
5 Sep 2023 | USD | 3.99 | 3.99 | 3.94 | 3.99 | 3.99 | +0.04 (+1.01%) | 6,800 |
1 Sep 2023 | USD | 3.99 | 3.99 | 3.95 | 3.95 | 3.95 | -0.03 (-0.75%) | 2,100 |