Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2023 | USD | 3.4 | 3.52 | 3.4 | 3.49 | 3.49 | +0.08 (+2.35%) | 228,900 |
9 Oct 2023 | USD | 3.47 | 3.48 | 3.35 | 3.41 | 3.41 | -0.12 (-3.40%) | 300,300 |
6 Oct 2023 | USD | 3.48 | 3.6 | 3.44 | 3.53 | 3.53 | +0.04 (+1.15%) | 316,900 |
5 Oct 2023 | USD | 3.52 | 3.58 | 3.45 | 3.49 | 3.49 | -0.02 (-0.57%) | 238,000 |
4 Oct 2023 | USD | 3.55 | 3.64 | 3.5 | 3.51 | 3.51 | -0.06 (-1.68%) | 365,100 |
3 Oct 2023 | USD | 3.55 | 3.61 | 3.48 | 3.57 | 3.57 | -0.03 (-0.83%) | 297,800 |
2 Oct 2023 | USD | 3.69 | 3.73 | 3.55 | 3.6 | 3.6 | -0.03 (-0.83%) | 376,500 |
29 Sep 2023 | USD | 3.56 | 3.65 | 3.54 | 3.63 | 3.63 | +0.08 (+2.25%) | 370,100 |
28 Sep 2023 | USD | 3.52 | 3.58 | 3.46 | 3.55 | 3.55 | +0.02 (+0.57%) | 211,800 |
27 Sep 2023 | USD | 3.49 | 3.6 | 3.44 | 3.53 | 3.53 | +0.06 (+1.73%) | 349,900 |
26 Sep 2023 | USD | 3.39 | 3.55 | 3.38 | 3.47 | 3.47 | 0.0 (0.0%) | 322,000 |
25 Sep 2023 | USD | 3.37 | 3.48 | 3.34 | 3.47 | 3.47 | +0.08 (+2.36%) | 308,000 |
22 Sep 2023 | USD | 3.36 | 3.46 | 3.35 | 3.39 | 3.39 | +0.04 (+1.19%) | 404,100 |
21 Sep 2023 | USD | 3.42 | 3.44 | 3.31 | 3.35 | 3.35 | -0.11 (-3.18%) | 380,400 |
20 Sep 2023 | USD | 3.55 | 3.57 | 3.45 | 3.46 | 3.46 | -0.05 (-1.42%) | 367,100 |
19 Sep 2023 | USD | 3.58 | 3.61 | 3.5 | 3.51 | 3.51 | -0.07 (-1.96%) | 395,200 |
18 Sep 2023 | USD | 3.6 | 3.68 | 3.57 | 3.58 | 3.58 | -0.02 (-0.56%) | 329,800 |
15 Sep 2023 | USD | 3.7 | 3.71 | 3.59 | 3.6 | 3.6 | -0.09 (-2.44%) | 519,500 |
14 Sep 2023 | USD | 3.62 | 3.8 | 3.62 | 3.69 | 3.69 | +0.06 (+1.65%) | 346,300 |
13 Sep 2023 | USD | 3.67 | 3.69 | 3.56 | 3.63 | 3.63 | -0.05 (-1.36%) | 609,500 |
12 Sep 2023 | USD | 3.72 | 3.79 | 3.67 | 3.68 | 3.68 | -0.06 (-1.60%) | 377,200 |
11 Sep 2023 | USD | 3.75 | 3.8 | 3.68 | 3.74 | 3.74 | +0.04 (+1.08%) | 418,700 |
8 Sep 2023 | USD | 3.81 | 3.81 | 3.65 | 3.7 | 3.7 | -0.12 (-3.14%) | 495,200 |
7 Sep 2023 | USD | 3.8 | 3.83 | 3.67 | 3.82 | 3.82 | -0.04 (-1.04%) | 565,100 |
6 Sep 2023 | USD | 3.92 | 3.93 | 3.79 | 3.86 | 3.86 | -0.07 (-1.78%) | 570,500 |
5 Sep 2023 | USD | 4.02 | 4.02 | 3.9 | 3.93 | 3.93 | -0.08 (-2.00%) | 424,600 |
1 Sep 2023 | USD | 4.02 | 4.14 | 3.99 | 4.01 | 4.01 | +0.01 (+0.25%) | 393,400 |
31 Aug 2023 | USD | 4.05 | 4.14 | 4 | 4 | 4 | -0.09 (-2.20%) | 391,100 |
30 Aug 2023 | USD | 4.18 | 4.195 | 4.09 | 4.09 | 4.09 | -0.08 (-1.92%) | 290,035 |
29 Aug 2023 | USD | 4.03 | 4.21 | 3.99 | 4.17 | 4.17 | +0.09 (+2.21%) | 342,400 |