Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Oct 2023 | USD | 3.86 | 3.92 | 3.83 | 3.87 | 3.87 | -0.02 (-0.51%) | 800,800 |
17 Oct 2023 | USD | 3.92 | 3.96 | 3.87 | 3.89 | 3.89 | -0.09 (-2.26%) | 1,170,600 |
16 Oct 2023 | USD | 3.91 | 3.99 | 3.91 | 3.98 | 3.98 | +0.12 (+3.11%) | 1,259,300 |
13 Oct 2023 | USD | 3.87 | 3.9 | 3.82 | 3.86 | 3.86 | +0.08 (+2.12%) | 1,369,600 |
12 Oct 2023 | USD | 3.9 | 3.91 | 3.75 | 3.78 | 3.78 | -0.1 (-2.58%) | 385,500 |
11 Oct 2023 | USD | 3.84 | 3.9 | 3.84 | 3.88 | 3.88 | +0.05 (+1.31%) | 1,293,100 |
10 Oct 2023 | USD | 3.68 | 3.83 | 3.68 | 3.83 | 3.83 | +0.19 (+5.22%) | 1,586,500 |
9 Oct 2023 | USD | 3.55 | 3.66 | 3.55 | 3.64 | 3.64 | +0.11 (+3.12%) | 884,100 |
6 Oct 2023 | USD | 3.46 | 3.56 | 3.4 | 3.53 | 3.53 | +0.01 (+0.28%) | 957,400 |
5 Oct 2023 | USD | 3.55 | 3.56 | 3.46 | 3.52 | 3.52 | -0.04 (-1.12%) | 973,200 |
4 Oct 2023 | USD | 3.49 | 3.58 | 3.46 | 3.56 | 3.56 | +0.09 (+2.59%) | 2,793,300 |
3 Oct 2023 | USD | 3.61 | 3.65 | 3.47 | 3.47 | 3.47 | -0.11 (-3.07%) | 1,499,400 |
2 Oct 2023 | USD | 3.65 | 3.66 | 3.57 | 3.58 | 3.58 | -0.09 (-2.45%) | 1,343,400 |
29 Sep 2023 | USD | 3.7 | 3.74 | 3.65 | 3.67 | 3.67 | +0.01 (+0.27%) | 6,502,100 |
28 Sep 2023 | USD | 3.56 | 3.66 | 3.54 | 3.66 | 3.66 | +0.09 (+2.52%) | 1,389,900 |
27 Sep 2023 | USD | 3.6 | 3.64 | 3.53 | 3.57 | 3.57 | -0.02 (-0.56%) | 2,077,300 |
26 Sep 2023 | USD | 3.64 | 3.67 | 3.59 | 3.59 | 3.59 | -0.14 (-3.75%) | 1,588,000 |
25 Sep 2023 | USD | 3.7 | 3.73 | 3.69 | 3.73 | 3.73 | -0.01 (-0.27%) | 1,710,000 |
22 Sep 2023 | USD | 3.76 | 3.78 | 3.72 | 3.74 | 3.74 | +0.01 (+0.27%) | 1,045,200 |
21 Sep 2023 | USD | 3.79 | 3.82 | 3.73 | 3.73 | 3.73 | -0.13 (-3.37%) | 1,390,000 |
20 Sep 2023 | USD | 3.87 | 3.93 | 3.85 | 3.86 | 3.86 | +0.07 (+1.85%) | 566,300 |
19 Sep 2023 | USD | 3.89 | 3.9 | 3.78 | 3.79 | 3.79 | -0.13 (-3.32%) | 519,700 |
18 Sep 2023 | USD | 3.96 | 3.97 | 3.9 | 3.92 | 3.92 | +0.04 (+1.03%) | 743,400 |
15 Sep 2023 | USD | 3.82 | 3.92 | 3.82 | 3.88 | 3.88 | +0.07 (+1.84%) | 1,575,600 |
14 Sep 2023 | USD | 3.76 | 3.83 | 3.75 | 3.81 | 3.81 | +0.11 (+2.97%) | 1,002,000 |
13 Sep 2023 | USD | 3.69 | 3.77 | 3.68 | 3.7 | 3.7 | -0.13 (-3.39%) | 1,438,000 |
12 Sep 2023 | USD | 3.76 | 3.84 | 3.76 | 3.83 | 3.83 | +0.05 (+1.32%) | 899,500 |
11 Sep 2023 | USD | 3.75 | 3.78 | 3.69 | 3.78 | 3.78 | +0.15 (+4.13%) | 954,300 |
8 Sep 2023 | USD | 3.67 | 3.69 | 3.62 | 3.63 | 3.63 | +0.08 (+2.25%) | 1,083,000 |
7 Sep 2023 | USD | 3.55 | 3.58 | 3.53 | 3.55 | 3.55 | -0.09 (-2.47%) | 300,800 |