Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2023 | USD | 3.7 | 3.775 | 3.63 | 3.74 | 3.74 | 0.0 (0.0%) | 214,600 |
16 Oct 2023 | USD | 3.84 | 3.84 | 3.62 | 3.74 | 3.74 | -0.08 (-2.09%) | 249,000 |
13 Oct 2023 | USD | 3.84 | 3.85 | 3.76 | 3.82 | 3.82 | +0.02 (+0.53%) | 208,000 |
12 Oct 2023 | USD | 3.73 | 3.845 | 3.69 | 3.8 | 3.8 | +0.02 (+0.53%) | 181,100 |
11 Oct 2023 | USD | 3.79 | 3.805 | 3.65 | 3.78 | 3.78 | +0.08 (+2.16%) | 526,200 |
10 Oct 2023 | USD | 3.67 | 3.78 | 3.635 | 3.7 | 3.7 | +0.03 (+0.82%) | 296,600 |
9 Oct 2023 | USD | 3.61 | 3.7 | 3.52 | 3.67 | 3.67 | +0.04 (+1.10%) | 169,000 |
6 Oct 2023 | USD | 3.46 | 3.64 | 3.415 | 3.63 | 3.63 | +0.15 (+4.31%) | 137,800 |
5 Oct 2023 | USD | 3.55 | 3.55 | 3.3 | 3.48 | 3.48 | -0.08 (-2.25%) | 325,000 |
4 Oct 2023 | USD | 3.56 | 3.6 | 3.46 | 3.56 | 3.56 | -0.03 (-0.84%) | 196,200 |
3 Oct 2023 | USD | 3.6 | 3.62 | 3.52 | 3.59 | 3.59 | -0.01 (-0.28%) | 185,300 |
2 Oct 2023 | USD | 3.64 | 3.665 | 3.43 | 3.6 | 3.6 | -0.09 (-2.44%) | 212,300 |
29 Sep 2023 | USD | 3.71 | 3.72 | 3.575 | 3.69 | 3.69 | -0.01 (-0.27%) | 470,000 |
28 Sep 2023 | USD | 3.57 | 3.75 | 3.52 | 3.7 | 3.7 | +0.13 (+3.64%) | 313,200 |
27 Sep 2023 | USD | 3.49 | 3.58 | 3.435 | 3.57 | 3.57 | +0.09 (+2.59%) | 246,400 |
26 Sep 2023 | USD | 3.46 | 3.525 | 3.4 | 3.48 | 3.48 | +0.01 (+0.29%) | 137,900 |
25 Sep 2023 | USD | 3.42 | 3.505 | 3.24 | 3.47 | 3.47 | -0.03 (-0.86%) | 215,400 |
22 Sep 2023 | USD | 3.51 | 3.56 | 3.47 | 3.5 | 3.5 | 0.0 (0.0%) | 160,400 |
21 Sep 2023 | USD | 3.46 | 3.54 | 3.39 | 3.5 | 3.5 | -0.03 (-0.85%) | 179,000 |
20 Sep 2023 | USD | 3.58 | 3.65 | 3.51 | 3.53 | 3.53 | -0.05 (-1.40%) | 166,900 |
19 Sep 2023 | USD | 3.53 | 3.61 | 3.485 | 3.58 | 3.58 | +0.06 (+1.70%) | 221,200 |
18 Sep 2023 | USD | 3.49 | 3.55 | 3.4 | 3.52 | 3.52 | +0.02 (+0.57%) | 227,000 |
15 Sep 2023 | USD | 3.56 | 3.56 | 3.43 | 3.5 | 3.5 | -0.05 (-1.41%) | 697,600 |
14 Sep 2023 | USD | 3.53 | 3.55 | 3.475 | 3.55 | 3.55 | +0.05 (+1.43%) | 341,700 |
13 Sep 2023 | USD | 3.55 | 3.6 | 3.49 | 3.5 | 3.5 | -0.06 (-1.69%) | 183,900 |
12 Sep 2023 | USD | 3.6 | 3.71 | 3.51 | 3.56 | 3.56 | -0.05 (-1.39%) | 352,900 |
11 Sep 2023 | USD | 3.65 | 3.66 | 3.57 | 3.61 | 3.61 | -0.04 (-1.10%) | 255,600 |
8 Sep 2023 | USD | 3.57 | 3.668 | 3.54 | 3.65 | 3.65 | +0.05 (+1.39%) | 213,000 |
7 Sep 2023 | USD | 3.67 | 3.685 | 3.58 | 3.6 | 3.6 | -0.07 (-1.91%) | 415,800 |
6 Sep 2023 | USD | 3.68 | 3.71 | 3.578 | 3.67 | 3.67 | -0.04 (-1.08%) | 270,300 |