Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2023 | USD | 3.61 | 3.65 | 3.56 | 3.56 | 3.56 | -0.04 (-1.11%) | 629,700 |
18 Oct 2023 | USD | 3.55 | 3.67 | 3.54 | 3.6 | 3.6 | -0.03 (-0.83%) | 715,700 |
17 Oct 2023 | USD | 3.56 | 3.665 | 3.52 | 3.63 | 3.63 | -0.01 (-0.27%) | 792,000 |
16 Oct 2023 | USD | 3.67 | 3.775 | 3.63 | 3.64 | 3.64 | -0.02 (-0.55%) | 930,400 |
13 Oct 2023 | USD | 4 | 4.07 | 3.63 | 3.66 | 3.66 | -0.24 (-6.15%) | 2,127,200 |
12 Oct 2023 | USD | 3.9 | 3.94 | 3.8 | 3.9 | 3.9 | 0.0 (0.0%) | 1,453,900 |
11 Oct 2023 | USD | 3.95 | 4.02 | 3.87 | 3.9 | 3.9 | -0.05 (-1.27%) | 706,400 |
10 Oct 2023 | USD | 3.86 | 4 | 3.85 | 3.95 | 3.95 | +0.11 (+2.86%) | 1,214,700 |
9 Oct 2023 | USD | 3.96 | 3.96 | 3.785 | 3.84 | 3.84 | -0.23 (-5.65%) | 1,988,600 |
6 Oct 2023 | USD | 3.91 | 4.11 | 3.91 | 4.07 | 4.07 | +0.09 (+2.26%) | 1,768,600 |
5 Oct 2023 | USD | 3.92 | 3.98 | 3.82 | 3.98 | 3.98 | +0.12 (+3.11%) | 928,500 |
4 Oct 2023 | USD | 3.71 | 3.88 | 3.68 | 3.86 | 3.86 | +0.09 (+2.39%) | 618,200 |
3 Oct 2023 | USD | 3.7 | 3.84 | 3.7 | 3.77 | 3.77 | +0.02 (+0.53%) | 825,500 |
2 Oct 2023 | USD | 3.7 | 3.79 | 3.69 | 3.75 | 3.75 | -0.04 (-1.06%) | 758,900 |
29 Sep 2023 | USD | 3.8 | 3.859 | 3.76 | 3.79 | 3.79 | -0.01 (-0.26%) | 750,700 |
28 Sep 2023 | USD | 3.69 | 3.83 | 3.66 | 3.8 | 3.8 | +0.13 (+3.54%) | 848,700 |
27 Sep 2023 | USD | 3.72 | 3.78 | 3.63 | 3.67 | 3.67 | -0.01 (-0.27%) | 669,400 |
26 Sep 2023 | USD | 3.72 | 3.76 | 3.67 | 3.68 | 3.68 | -0.1 (-2.65%) | 660,700 |
25 Sep 2023 | USD | 3.82 | 3.97 | 3.74 | 3.78 | 3.78 | +0.04 (+1.07%) | 1,359,600 |
22 Sep 2023 | USD | 3.71 | 3.795 | 3.7 | 3.74 | 3.74 | +0.06 (+1.63%) | 595,100 |
21 Sep 2023 | USD | 3.7 | 3.75 | 3.67 | 3.68 | 3.68 | -0.05 (-1.34%) | 487,400 |
20 Sep 2023 | USD | 3.75 | 3.87 | 3.72 | 3.73 | 3.73 | -0.08 (-2.10%) | 537,400 |
19 Sep 2023 | USD | 3.71 | 3.85 | 3.7 | 3.81 | 3.81 | +0.1 (+2.70%) | 658,000 |
18 Sep 2023 | USD | 3.72 | 3.75 | 3.55 | 3.71 | 3.71 | -0.04 (-1.07%) | 502,000 |
15 Sep 2023 | USD | 3.8 | 3.85 | 3.725 | 3.75 | 3.75 | -0.06 (-1.57%) | 856,900 |
14 Sep 2023 | USD | 3.73 | 3.88 | 3.72 | 3.81 | 3.81 | +0.11 (+2.97%) | 860,600 |
13 Sep 2023 | USD | 3.77 | 3.77 | 3.68 | 3.7 | 3.7 | -0.05 (-1.33%) | 612,600 |
12 Sep 2023 | USD | 3.7 | 3.77 | 3.66 | 3.75 | 3.75 | +0.07 (+1.90%) | 874,000 |
11 Sep 2023 | USD | 3.59 | 3.725 | 3.59 | 3.68 | 3.68 | +0.13 (+3.66%) | 831,700 |
8 Sep 2023 | USD | 3.6 | 3.63 | 3.54 | 3.55 | 3.55 | -0.06 (-1.66%) | 434,600 |