Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2023 | USD | 3.05 | 3.125 | 2.97 | 3.04 | 3.04 | +0.01 (+0.33%) | 414,200 |
12 Oct 2023 | USD | 3.2 | 3.22 | 3.01 | 3.03 | 3.03 | -0.16 (-5.02%) | 285,400 |
11 Oct 2023 | USD | 3.27 | 3.37 | 3.11 | 3.19 | 3.19 | -0.11 (-3.33%) | 438,600 |
10 Oct 2023 | USD | 3.03 | 3.46 | 3.03 | 3.3 | 3.3 | +0.26 (+8.55%) | 664,300 |
9 Oct 2023 | USD | 3.19 | 3.19 | 2.97 | 3.04 | 3.04 | -0.1 (-3.18%) | 629,000 |
6 Oct 2023 | USD | 3.39 | 3.4 | 3.12 | 3.14 | 3.14 | -0.3 (-8.72%) | 624,200 |
5 Oct 2023 | USD | 3.73 | 3.75 | 3.41 | 3.44 | 3.44 | -0.3 (-8.02%) | 578,600 |
4 Oct 2023 | USD | 3.75 | 3.8 | 3.6 | 3.74 | 3.74 | 0.0 (0.0%) | 378,400 |
3 Oct 2023 | USD | 3.75 | 3.87 | 3.67 | 3.74 | 3.74 | -0.05 (-1.32%) | 390,400 |
2 Oct 2023 | USD | 4.07 | 4.07 | 3.745 | 3.79 | 3.79 | -0.22 (-5.49%) | 647,000 |
29 Sep 2023 | USD | 3.97 | 4.14 | 3.93 | 4.01 | 4.01 | +0.09 (+2.30%) | 981,500 |
28 Sep 2023 | USD | 3.6 | 3.93 | 3.59 | 3.92 | 3.92 | +0.31 (+8.59%) | 610,200 |
27 Sep 2023 | USD | 3.58 | 3.67 | 3.55 | 3.61 | 3.61 | +0.06 (+1.69%) | 292,900 |
26 Sep 2023 | USD | 3.41 | 3.62 | 3.41 | 3.55 | 3.55 | +0.07 (+2.01%) | 474,000 |
25 Sep 2023 | USD | 3.28 | 3.52 | 3.23 | 3.48 | 3.48 | +0.17 (+5.14%) | 539,700 |
22 Sep 2023 | USD | 3.25 | 3.37 | 3.25 | 3.31 | 3.31 | +0.09 (+2.80%) | 339,900 |
21 Sep 2023 | USD | 3.06 | 3.24 | 3.01 | 3.22 | 3.22 | +0.1 (+3.21%) | 455,900 |
20 Sep 2023 | USD | 3.25 | 3.325 | 3.11 | 3.12 | 3.12 | -0.11 (-3.41%) | 262,700 |
19 Sep 2023 | USD | 3.1 | 3.25 | 3.04 | 3.23 | 3.23 | +0.13 (+4.19%) | 256,300 |
18 Sep 2023 | USD | 3.2 | 3.2 | 3 | 3.1 | 3.1 | -0.1 (-3.13%) | 514,100 |
15 Sep 2023 | USD | 3.29 | 3.32 | 3.15 | 3.2 | 3.2 | -0.08 (-2.44%) | 920,600 |
14 Sep 2023 | USD | 3.38 | 3.43 | 3.27 | 3.28 | 3.28 | -0.06 (-1.80%) | 461,900 |
13 Sep 2023 | USD | 3.58 | 3.61 | 3.33 | 3.34 | 3.34 | -0.24 (-6.70%) | 441,300 |
12 Sep 2023 | USD | 3.46 | 3.65 | 3.38 | 3.58 | 3.58 | +0.1 (+2.87%) | 257,600 |
11 Sep 2023 | USD | 3.35 | 3.5 | 3.28 | 3.48 | 3.48 | +0.12 (+3.57%) | 344,900 |
8 Sep 2023 | USD | 3.37 | 3.53 | 3.32 | 3.36 | 3.36 | -0.045 (-1.32%) | 574,900 |
7 Sep 2023 | USD | 3.4 | 3.555 | 3.02 | 3.405 | 3.405 | -0.575 (-14.45%) | 1,606,700 |
6 Sep 2023 | USD | 4 | 4.13 | 3.92 | 3.98 | 3.98 | -0.04 (-1.00%) | 352,600 |
5 Sep 2023 | USD | 4.15 | 4.15 | 3.9 | 4.02 | 4.02 | -0.12 (-2.90%) | 512,900 |
1 Sep 2023 | USD | 3.99 | 4.175 | 3.99 | 4.14 | 4.14 | +0.16 (+4.02%) | 516,400 |