Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2023 | USD | 3.39 | 3.455 | 3.355 | 3.43 | 3.43 | +0.01 (+0.29%) | 1,063,300 |
6 Oct 2023 | USD | 3.3 | 3.45 | 3.27 | 3.42 | 3.42 | +0.12 (+3.64%) | 1,115,200 |
5 Oct 2023 | USD | 3.47 | 3.49 | 3.26 | 3.3 | 3.3 | -0.18 (-5.17%) | 1,439,100 |
4 Oct 2023 | USD | 3.5 | 3.52 | 3.44 | 3.48 | 3.48 | +0.03 (+0.87%) | 827,500 |
3 Oct 2023 | USD | 3.44 | 3.5 | 3.42 | 3.45 | 3.45 | 0.0 (0.0%) | 816,400 |
2 Oct 2023 | USD | 3.51 | 3.54 | 3.44 | 3.45 | 3.45 | -0.09 (-2.54%) | 809,000 |
29 Sep 2023 | USD | 3.58 | 3.69 | 3.523 | 3.54 | 3.54 | 0.0 (0.0%) | 658,000 |
28 Sep 2023 | USD | 3.48 | 3.58 | 3.44 | 3.54 | 3.54 | +0.07 (+2.02%) | 901,000 |
27 Sep 2023 | USD | 3.46 | 3.545 | 3.44 | 3.47 | 3.47 | +0.01 (+0.29%) | 865,400 |
26 Sep 2023 | USD | 3.52 | 3.575 | 3.46 | 3.46 | 3.46 | -0.08 (-2.26%) | 762,400 |
25 Sep 2023 | USD | 3.5 | 3.58 | 3.47 | 3.54 | 3.54 | 0.0 (0.0%) | 839,100 |
22 Sep 2023 | USD | 3.56 | 3.615 | 3.53 | 3.54 | 3.54 | -0.01 (-0.28%) | 664,900 |
21 Sep 2023 | USD | 3.54 | 3.57 | 3.48 | 3.55 | 3.55 | -0.04 (-1.11%) | 897,000 |
20 Sep 2023 | USD | 3.63 | 3.69 | 3.58 | 3.59 | 3.59 | -0.04 (-1.10%) | 1,144,200 |
19 Sep 2023 | USD | 3.65 | 3.69 | 3.59 | 3.63 | 3.63 | -0.01 (-0.27%) | 1,000,900 |
18 Sep 2023 | USD | 3.69 | 3.71 | 3.62 | 3.64 | 3.64 | -0.09 (-2.41%) | 925,800 |
15 Sep 2023 | USD | 3.86 | 3.86 | 3.7 | 3.73 | 3.73 | -0.12 (-3.12%) | 1,062,800 |
14 Sep 2023 | USD | 3.9 | 3.94 | 3.75 | 3.85 | 3.85 | -0.04 (-1.03%) | 785,700 |
13 Sep 2023 | USD | 3.98 | 3.98 | 3.89 | 3.89 | 3.89 | -0.03 (-0.77%) | 958,700 |
12 Sep 2023 | USD | 3.91 | 3.96 | 3.89 | 3.92 | 3.92 | 0.0 (0.0%) | 802,200 |
11 Sep 2023 | USD | 3.92 | 3.99 | 3.9 | 3.92 | 3.92 | +0.02 (+0.51%) | 737,900 |
8 Sep 2023 | USD | 4.05 | 4.05 | 3.88 | 3.9 | 3.9 | -0.1 (-2.50%) | 643,000 |
7 Sep 2023 | USD | 3.95 | 4.01 | 3.91 | 4 | 4 | 0.0 (0.0%) | 1,322,900 |
6 Sep 2023 | USD | 4.03 | 4.04 | 3.96 | 4 | 4 | -0.01 (-0.25%) | 717,000 |
5 Sep 2023 | USD | 4.04 | 4.105 | 4 | 4.01 | 4.01 | -0.08 (-1.96%) | 801,200 |
1 Sep 2023 | USD | 4 | 4.14 | 4 | 4.09 | 4.09 | +0.11 (+2.76%) | 811,300 |
31 Aug 2023 | USD | 4.07 | 4.15 | 3.93 | 3.98 | 3.98 | -0.07 (-1.73%) | 1,048,200 |
30 Aug 2023 | USD | 4.09 | 4.13 | 4.04 | 4.05 | 4.05 | -0.04 (-0.98%) | 703,300 |
29 Aug 2023 | USD | 3.97 | 4.09 | 3.935 | 4.09 | 4.09 | +0.11 (+2.76%) | 658,700 |
28 Aug 2023 | USD | 4 | 4.12 | 3.945 | 3.98 | 3.98 | -0.01 (-0.25%) | 655,700 |