Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2023 | USD | 3.29 | 3.48 | 3.26 | 3.35 | 3.35 | +0.1 (+3.08%) | 30,500 |
30 Oct 2023 | USD | 3.27 | 3.33 | 3.19 | 3.25 | 3.25 | +0.03 (+0.93%) | 44,600 |
27 Oct 2023 | USD | 3.27 | 3.47 | 3.19 | 3.22 | 3.22 | -0.11 (-3.30%) | 36,200 |
26 Oct 2023 | USD | 3.35 | 3.35 | 3.155 | 3.33 | 3.33 | +0.07 (+2.15%) | 28,200 |
25 Oct 2023 | USD | 3.36 | 3.505 | 3.22 | 3.26 | 3.26 | -0.07 (-2.10%) | 30,300 |
24 Oct 2023 | USD | 3.34 | 3.69 | 3.32 | 3.33 | 3.33 | +0.02 (+0.60%) | 30,300 |
23 Oct 2023 | USD | 3.24 | 3.47 | 3.24 | 3.31 | 3.31 | -0.06 (-1.78%) | 49,400 |
20 Oct 2023 | USD | 3.45 | 3.89 | 3.37 | 3.37 | 3.37 | -0.1 (-2.88%) | 61,300 |
19 Oct 2023 | USD | 3.53 | 3.598 | 3.46 | 3.47 | 3.47 | -0.04 (-1.14%) | 14,700 |
18 Oct 2023 | USD | 3.51 | 3.58 | 3.42 | 3.51 | 3.51 | -0.02 (-0.57%) | 39,400 |
17 Oct 2023 | USD | 3.54 | 3.96 | 3.41 | 3.53 | 3.53 | +0.04 (+1.15%) | 37,700 |
16 Oct 2023 | USD | 3.39 | 3.54 | 3.38 | 3.49 | 3.49 | +0.1 (+2.95%) | 33,800 |
13 Oct 2023 | USD | 3.43 | 3.46 | 3.36 | 3.39 | 3.39 | -0.14 (-3.97%) | 48,800 |
12 Oct 2023 | USD | 3.65 | 3.65 | 3.45 | 3.53 | 3.53 | -0.13 (-3.55%) | 54,200 |
11 Oct 2023 | USD | 3.64 | 3.69 | 3.58 | 3.66 | 3.66 | +0.09 (+2.52%) | 55,200 |
10 Oct 2023 | USD | 3.56 | 3.7 | 3.5 | 3.57 | 3.57 | +0.11 (+3.18%) | 71,700 |
9 Oct 2023 | USD | 3.42 | 3.5 | 3.4 | 3.46 | 3.46 | +0.03 (+0.87%) | 32,000 |
6 Oct 2023 | USD | 3.39 | 3.52 | 3.39 | 3.43 | 3.43 | -0.01 (-0.29%) | 24,300 |
5 Oct 2023 | USD | 3.41 | 3.45 | 3.38 | 3.44 | 3.44 | 0.0 (0.0%) | 19,600 |
4 Oct 2023 | USD | 3.43 | 3.534 | 3.35 | 3.44 | 3.44 | +0.05 (+1.47%) | 247,100 |
3 Oct 2023 | USD | 3.3 | 3.4 | 3.21 | 3.39 | 3.39 | +0.07 (+2.11%) | 242,300 |
2 Oct 2023 | USD | 3.48 | 3.48 | 3.27 | 3.32 | 3.32 | -0.21 (-5.95%) | 102,900 |
29 Sep 2023 | USD | 3.47 | 3.589 | 3.43 | 3.53 | 3.53 | +0.05 (+1.44%) | 98,400 |
28 Sep 2023 | USD | 3.46 | 3.589 | 3.4 | 3.48 | 3.48 | -0.12 (-3.33%) | 44,200 |
27 Sep 2023 | USD | 3.45 | 3.78 | 3.45 | 3.6 | 3.6 | +0.19 (+5.57%) | 139,200 |
26 Sep 2023 | USD | 3.41 | 3.45 | 3.39 | 3.41 | 3.41 | -0.04 (-1.16%) | 39,700 |
25 Sep 2023 | USD | 3.45 | 3.5 | 3.4 | 3.45 | 3.45 | -0.01 (-0.29%) | 23,500 |
22 Sep 2023 | USD | 3.56 | 3.565 | 3.46 | 3.46 | 3.46 | -0.1 (-2.81%) | 65,700 |
21 Sep 2023 | USD | 3.62 | 3.62 | 3.52 | 3.56 | 3.56 | -0.11 (-3.00%) | 87,300 |
20 Sep 2023 | USD | 3.64 | 3.828 | 3.59 | 3.67 | 3.67 | +0.05 (+1.38%) | 59,100 |