Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | USD | 3.66 | 3.82 | 3.6 | 3.78 | 3.78 | +0.11 (+3.00%) | 185,000 |
13 Oct 2023 | USD | 3.7 | 3.79 | 3.55 | 3.67 | 3.67 | +0.07 (+1.94%) | 160,300 |
12 Oct 2023 | USD | 3.52 | 3.67 | 3.51 | 3.6 | 3.6 | -0.01 (-0.28%) | 167,300 |
11 Oct 2023 | USD | 3.74 | 3.8 | 3.51 | 3.61 | 3.61 | -0.13 (-3.48%) | 71,200 |
10 Oct 2023 | USD | 3.58 | 3.81 | 3.58 | 3.74 | 3.74 | +0.15 (+4.18%) | 67,700 |
9 Oct 2023 | USD | 3.64 | 3.75 | 3.54 | 3.59 | 3.59 | -0.09 (-2.45%) | 132,000 |
6 Oct 2023 | USD | 3.58 | 3.8 | 3.55 | 3.68 | 3.68 | +0.11 (+3.08%) | 72,900 |
5 Oct 2023 | USD | 3.6 | 3.7 | 3.5 | 3.57 | 3.57 | -0.04 (-1.11%) | 138,000 |
4 Oct 2023 | USD | 3.63 | 3.665 | 3.52 | 3.61 | 3.61 | -0.01 (-0.28%) | 78,000 |
3 Oct 2023 | USD | 3.57 | 3.66 | 3.46 | 3.62 | 3.62 | +0.06 (+1.69%) | 62,700 |
2 Oct 2023 | USD | 3.82 | 3.82 | 3.52 | 3.56 | 3.56 | -0.28 (-7.29%) | 63,600 |
29 Sep 2023 | USD | 3.75 | 3.88 | 3.72 | 3.84 | 3.84 | +0.07 (+1.86%) | 415,200 |
28 Sep 2023 | USD | 3.9 | 3.9 | 3.7 | 3.77 | 3.77 | -0.13 (-3.33%) | 78,600 |
27 Sep 2023 | USD | 3.81 | 3.93 | 3.755 | 3.9 | 3.9 | +0.11 (+2.90%) | 49,600 |
26 Sep 2023 | USD | 3.74 | 3.97 | 3.63 | 3.79 | 3.79 | +0.05 (+1.34%) | 88,600 |
25 Sep 2023 | USD | 3.63 | 3.89 | 3.58 | 3.74 | 3.74 | +0.1 (+2.75%) | 104,200 |
22 Sep 2023 | USD | 3.61 | 3.68 | 3.4 | 3.64 | 3.64 | +0.03 (+0.83%) | 108,700 |
21 Sep 2023 | USD | 3.93 | 3.97 | 3.58 | 3.61 | 3.61 | -0.34 (-8.61%) | 80,500 |
20 Sep 2023 | USD | 3.86 | 3.99 | 3.714 | 3.95 | 3.95 | +0.1 (+2.60%) | 64,900 |
19 Sep 2023 | USD | 3.79 | 3.88 | 3.7 | 3.85 | 3.85 | +0.06 (+1.58%) | 66,400 |
18 Sep 2023 | USD | 3.95 | 4 | 3.78 | 3.79 | 3.79 | -0.18 (-4.53%) | 95,300 |
15 Sep 2023 | USD | 3.84 | 4.02 | 3.63 | 3.97 | 3.97 | +0.13 (+3.39%) | 727,400 |
14 Sep 2023 | USD | 3.67 | 3.84 | 3.67 | 3.84 | 3.84 | +0.19 (+5.21%) | 68,200 |
13 Sep 2023 | USD | 3.67 | 3.78 | 3.56 | 3.65 | 3.65 | 0.0 (0.0%) | 83,800 |
12 Sep 2023 | USD | 3.5 | 3.665 | 3.5 | 3.65 | 3.65 | +0.15 (+4.29%) | 67,000 |
11 Sep 2023 | USD | 3.61 | 3.619 | 3.47 | 3.5 | 3.5 | -0.11 (-3.05%) | 57,100 |
8 Sep 2023 | USD | 3.58 | 3.68 | 3.49 | 3.61 | 3.61 | +0.03 (+0.84%) | 114,200 |
7 Sep 2023 | USD | 3.45 | 3.61 | 3.36 | 3.58 | 3.58 | +0.12 (+3.47%) | 92,100 |
6 Sep 2023 | USD | 3.37 | 3.519 | 3.35 | 3.46 | 3.46 | +0.11 (+3.28%) | 55,600 |
5 Sep 2023 | USD | 3.45 | 3.52 | 3.35 | 3.35 | 3.35 | -0.19 (-5.37%) | 153,400 |