Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Oct 2023 | USD | 2.68 | 2.705 | 2.56 | 2.65 | 15.9 | -0.1 (-3.64%) | 7,400 |
17 Oct 2023 | USD | 2.55 | 2.84 | 2.53 | 2.75 | 16.5 | +0.07 (+2.61%) | 4,900 |
16 Oct 2023 | USD | 2.4 | 2.742 | 2.29 | 2.68 | 16.08 | +0.16 (+6.35%) | 26,900 |
13 Oct 2023 | USD | 2.76 | 2.76 | 2.52 | 2.52 | 15.12 | -0.21 (-7.69%) | 15,300 |
12 Oct 2023 | USD | 2.91 | 2.98 | 2.7 | 2.73 | 16.38 | -0.09 (-3.19%) | 11,600 |
11 Oct 2023 | USD | 3.01 | 3.11 | 2.76 | 2.82 | 16.92 | -0.17 (-5.69%) | 10,600 |
10 Oct 2023 | USD | 2.976 | 3.07 | 2.952 | 2.99 | 17.94 | +0.03 (+1.01%) | 21,700 |
9 Oct 2023 | USD | 3.1 | 3.1 | 2.96 | 2.96 | 17.76 | -0.16 (-5.13%) | 8,400 |
6 Oct 2023 | USD | 3.11 | 3.19 | 3.11 | 3.12 | 18.72 | -0.04 (-1.27%) | 4,000 |
5 Oct 2023 | USD | 3.13 | 3.224 | 3.05 | 3.16 | 18.96 | +0.016 (+0.51%) | 8,900 |
4 Oct 2023 | USD | 3.1 | 3.17 | 3.031 | 3.144 | 18.864 | +0.044 (+1.42%) | 12,300 |
3 Oct 2023 | USD | 3.23 | 3.28 | 3.1 | 3.1 | 18.6 | -0.23 (-6.91%) | 17,300 |
2 Oct 2023 | USD | 3.29 | 3.5 | 3.202 | 3.33 | 19.98 | -0.15 (-4.31%) | 19,300 |
29 Sep 2023 | USD | 3.29 | 3.516 | 3.17 | 3.48 | 20.88 | +0.095 (+2.81%) | 16,200 |
28 Sep 2023 | USD | 3.42 | 3.44 | 3.36 | 3.385 | 20.31 | -0.085 (-2.45%) | 9,900 |
27 Sep 2023 | USD | 3.65 | 3.876 | 3.442 | 3.47 | 20.82 | -0.16 (-4.41%) | 18,400 |
26 Sep 2023 | USD | 3.6 | 3.74 | 3.55 | 3.63 | 21.78 | +0.08 (+2.25%) | 12,900 |
25 Sep 2023 | USD | 3.59 | 3.69 | 3.52 | 3.55 | 21.3 | 0.0 (0.0%) | 5,000 |
22 Sep 2023 | USD | 3.78 | 3.78 | 3.55 | 3.55 | 21.3 | -0.27 (-7.07%) | 14,100 |
21 Sep 2023 | USD | 3.7 | 3.86 | 3.7 | 3.82 | 22.92 | 0.0 (0.0%) | 19,600 |
20 Sep 2023 | USD | 3.83 | 3.89 | 3.776 | 3.82 | 22.92 | -0.01 (-0.26%) | 11,300 |
19 Sep 2023 | USD | 3.951 | 3.951 | 3.75 | 3.83 | 22.98 | -0.15 (-3.77%) | 9,100 |
18 Sep 2023 | USD | 3.82 | 3.98 | 3.82 | 3.98 | 23.88 | +0.09 (+2.31%) | 8,100 |
15 Sep 2023 | USD | 4.1 | 4.1 | 3.89 | 3.89 | 23.34 | -0.09 (-2.26%) | 16,800 |
14 Sep 2023 | USD | 4.12 | 4.18 | 3.98 | 3.98 | 23.88 | -0.13 (-3.16%) | 16,500 |
13 Sep 2023 | USD | 4.22 | 4.432 | 4.07 | 4.11 | 24.66 | -0.37 (-8.26%) | 16,400 |
12 Sep 2023 | USD | 4.4 | 4.6 | 4.21 | 4.48 | 26.88 | +0.07 (+1.59%) | 35,100 |
11 Sep 2023 | USD | 4.4 | 4.48 | 4.217 | 4.41 | 26.46 | +0.13 (+3.04%) | 24,700 |
8 Sep 2023 | USD | 4.15 | 4.3 | 4.15 | 4.28 | 25.68 | -0.06 (-1.38%) | 6,800 |
7 Sep 2023 | USD | 4.17 | 4.49 | 4.08 | 4.34 | 26.04 | +0.26 (+6.37%) | 77,500 |