Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2023 | USD | 3.179 | 3.29 | 3.179 | 3.28 | 3.28 | +0.1 (+3.14%) | 6,700 |
5 Oct 2023 | USD | 3.24 | 3.27 | 3.18 | 3.18 | 3.18 | +0.03 (+0.95%) | 22,200 |
4 Oct 2023 | USD | 3.15 | 3.26 | 3.15 | 3.15 | 3.15 | +0.05 (+1.61%) | 9,900 |
3 Oct 2023 | USD | 3.1 | 3.25 | 3.1 | 3.1 | 3.1 | -0.01 (-0.32%) | 21,600 |
2 Oct 2023 | USD | 3.22 | 3.29 | 3.1 | 3.11 | 3.11 | -0.13 (-4.01%) | 25,100 |
29 Sep 2023 | USD | 3.3 | 3.37 | 3.215 | 3.24 | 3.24 | -0.04 (-1.22%) | 14,600 |
28 Sep 2023 | USD | 3.21 | 3.28 | 3.21 | 3.28 | 3.28 | +0.01 (+0.31%) | 5,900 |
27 Sep 2023 | USD | 3.11 | 3.4 | 3.11 | 3.27 | 3.27 | +0.11 (+3.48%) | 23,800 |
26 Sep 2023 | USD | 3.18 | 3.3 | 3.13 | 3.16 | 3.16 | -0.1 (-3.07%) | 12,400 |
25 Sep 2023 | USD | 3.11 | 3.37 | 3.11 | 3.26 | 3.26 | +0.06 (+1.88%) | 7,700 |
22 Sep 2023 | USD | 3.15 | 3.28 | 3.13 | 3.2 | 3.2 | +0.07 (+2.24%) | 13,700 |
21 Sep 2023 | USD | 3 | 3.15 | 2.965 | 3.13 | 3.13 | +0.04 (+1.29%) | 19,900 |
20 Sep 2023 | USD | 3.15 | 3.285 | 3 | 3.09 | 3.09 | -0.1 (-3.13%) | 46,400 |
19 Sep 2023 | USD | 3.24 | 3.28 | 3.15 | 3.19 | 3.19 | -0.05 (-1.54%) | 47,300 |
18 Sep 2023 | USD | 3.33 | 3.43 | 3.2 | 3.24 | 3.24 | -0.15 (-4.42%) | 19,700 |
15 Sep 2023 | USD | 3.4 | 3.48 | 3.31 | 3.39 | 3.39 | -0.03 (-0.88%) | 88,700 |
14 Sep 2023 | USD | 3.528 | 3.605 | 3.4 | 3.42 | 3.42 | -0.14 (-3.93%) | 27,400 |
13 Sep 2023 | USD | 3.65 | 3.73 | 3.505 | 3.56 | 3.56 | -0.1 (-2.73%) | 20,300 |
12 Sep 2023 | USD | 3.679 | 3.679 | 3.52 | 3.66 | 3.66 | +0.11 (+3.10%) | 6,200 |
11 Sep 2023 | USD | 3.51 | 3.7 | 3.51 | 3.55 | 3.55 | +0.07 (+2.01%) | 13,100 |
8 Sep 2023 | USD | 3.15 | 3.59 | 2.98 | 3.48 | 3.48 | +0.36 (+11.54%) | 40,700 |
7 Sep 2023 | USD | 3.65 | 3.65 | 2.62 | 3.12 | 3.12 | -0.48 (-13.33%) | 128,300 |
6 Sep 2023 | USD | 3.63 | 3.64 | 3.55 | 3.6 | 3.6 | -0.09 (-2.44%) | 9,400 |
5 Sep 2023 | USD | 3.65 | 3.76 | 3.645 | 3.69 | 3.69 | -0.02 (-0.54%) | 7,500 |
1 Sep 2023 | USD | 3.72 | 3.76 | 3.71 | 3.71 | 3.71 | 0.0 (0.0%) | 13,800 |
31 Aug 2023 | USD | 3.52 | 3.75 | 3.52 | 3.71 | 3.71 | +0.16 (+4.51%) | 24,400 |
30 Aug 2023 | USD | 3.51 | 3.62 | 3.35 | 3.55 | 3.55 | +0.03 (+0.85%) | 21,900 |
29 Aug 2023 | USD | 3.96 | 4.032 | 3.36 | 3.52 | 3.52 | -0.4 (-10.20%) | 52,900 |
28 Aug 2023 | USD | 4 | 4 | 3.92 | 3.92 | 3.92 | -0.08 (-2%) | 5,500 |
25 Aug 2023 | USD | 3.85 | 4 | 3.76 | 4 | 4 | +0.15 (+3.90%) | 10,100 |