Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2023 | USD | 2.86 | 2.86 | 2.75 | 2.81 | 2.81 | -0.04 (-1.40%) | 45,400 |
10 Oct 2023 | USD | 2.88 | 2.99 | 2.81 | 2.85 | 2.85 | -0.01 (-0.35%) | 15,700 |
9 Oct 2023 | USD | 3.11 | 3.11 | 2.82 | 2.86 | 2.86 | -0.18 (-5.92%) | 28,400 |
6 Oct 2023 | USD | 3.022 | 3.08 | 2.935 | 3.04 | 3.04 | +0.03 (+1.00%) | 28,800 |
5 Oct 2023 | USD | 2.98 | 3.129 | 2.977 | 3.01 | 3.01 | +0.02 (+0.67%) | 19,400 |
4 Oct 2023 | USD | 2.83 | 3.03 | 2.8 | 2.99 | 2.99 | +0.19 (+6.79%) | 48,000 |
3 Oct 2023 | USD | 3.19 | 3.25 | 2.8 | 2.8 | 2.8 | -0.41 (-12.77%) | 99,200 |
2 Oct 2023 | USD | 3.8 | 3.8 | 3.15 | 3.21 | 3.21 | -0.74 (-18.73%) | 130,700 |
29 Sep 2023 | USD | 3.94 | 3.96 | 3.858 | 3.95 | 3.95 | -0.03 (-0.75%) | 41,000 |
28 Sep 2023 | USD | 3.97 | 3.98 | 3.9 | 3.98 | 3.98 | 0.0 (0.0%) | 41,800 |
27 Sep 2023 | USD | 3.9 | 4 | 3.86 | 3.98 | 3.98 | +0.06 (+1.53%) | 41,400 |
26 Sep 2023 | USD | 3.956 | 3.991 | 3.89 | 3.92 | 3.92 | -0.08 (-2%) | 39,600 |
25 Sep 2023 | USD | 3.94 | 4 | 3.88 | 4 | 4 | +0.02 (+0.50%) | 74,200 |
22 Sep 2023 | USD | 3.93 | 4.03 | 3.89 | 3.98 | 3.98 | +0.03 (+0.76%) | 42,800 |
21 Sep 2023 | USD | 3.89 | 3.96 | 3.82 | 3.95 | 3.95 | +0.03 (+0.77%) | 127,100 |
20 Sep 2023 | USD | 3.89 | 3.95 | 3.78 | 3.92 | 3.92 | +0.03 (+0.77%) | 132,900 |
19 Sep 2023 | USD | 3.92 | 3.95 | 3.85 | 3.89 | 3.89 | -0.01 (-0.26%) | 47,800 |
18 Sep 2023 | USD | 3.88 | 3.94 | 3.85 | 3.9 | 3.9 | -0.03 (-0.76%) | 67,700 |
15 Sep 2023 | USD | 3.87 | 3.93 | 3.71 | 3.93 | 3.93 | +0.01 (+0.26%) | 107,000 |
14 Sep 2023 | USD | 3.94 | 3.982 | 3.75 | 3.92 | 3.92 | -0.02 (-0.51%) | 50,700 |
13 Sep 2023 | USD | 3.94 | 4.01 | 3.901 | 3.94 | 3.94 | -0.03 (-0.76%) | 49,700 |
12 Sep 2023 | USD | 3.95 | 3.97 | 3.84 | 3.97 | 3.97 | +0.02 (+0.51%) | 57,100 |
11 Sep 2023 | USD | 3.83 | 3.95 | 3.78 | 3.95 | 3.95 | +0.1 (+2.60%) | 49,500 |
8 Sep 2023 | USD | 3.86 | 3.91 | 3.66 | 3.85 | 3.85 | -0.02 (-0.52%) | 51,000 |
7 Sep 2023 | USD | 3.9 | 3.95 | 3.81 | 3.87 | 3.87 | -0.04 (-1.02%) | 65,900 |
6 Sep 2023 | USD | 3.94 | 3.975 | 3.869 | 3.91 | 3.91 | -0.03 (-0.76%) | 21,800 |
5 Sep 2023 | USD | 3.8 | 3.99 | 3.78 | 3.94 | 3.94 | +0.06 (+1.55%) | 51,600 |
1 Sep 2023 | USD | 3.9 | 3.95 | 3.87 | 3.88 | 3.88 | -0.02 (-0.51%) | 17,300 |
31 Aug 2023 | USD | 3.85 | 3.95 | 3.74 | 3.9 | 3.9 | +0.06 (+1.56%) | 25,700 |
30 Aug 2023 | USD | 3.88 | 3.9 | 3.78 | 3.84 | 3.84 | -0.05 (-1.29%) | 30,500 |