Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2023 | USD | 3.22 | 3.51 | 3.19 | 3.25 | 3.25 | +0.01 (+0.31%) | 34,700 |
9 Oct 2023 | USD | 3.28 | 3.35 | 3.19 | 3.24 | 3.24 | -0.08 (-2.41%) | 36,700 |
6 Oct 2023 | USD | 3.31 | 3.41 | 3.29 | 3.32 | 3.32 | +0.01 (+0.30%) | 31,200 |
5 Oct 2023 | USD | 3.44 | 3.446 | 3.24 | 3.31 | 3.31 | -0.19 (-5.43%) | 50,900 |
4 Oct 2023 | USD | 3.6 | 4.028 | 3.45 | 3.5 | 3.5 | -0.12 (-3.31%) | 54,600 |
3 Oct 2023 | USD | 3.72 | 3.876 | 3.57 | 3.62 | 3.62 | -0.15 (-3.98%) | 73,500 |
2 Oct 2023 | USD | 3.56 | 3.94 | 3.56 | 3.77 | 3.77 | +0.13 (+3.57%) | 95,900 |
29 Sep 2023 | USD | 3.46 | 3.74 | 3.44 | 3.64 | 3.64 | +0.2 (+5.81%) | 26,700 |
28 Sep 2023 | USD | 3.45 | 3.48 | 3.32 | 3.44 | 3.44 | -0.02 (-0.58%) | 39,000 |
27 Sep 2023 | USD | 3.63 | 3.69 | 3.37 | 3.46 | 3.46 | -0.11 (-3.08%) | 56,300 |
26 Sep 2023 | USD | 3.53 | 3.72 | 3.53 | 3.57 | 3.57 | 0.0 (0.0%) | 23,800 |
25 Sep 2023 | USD | 3.49 | 3.668 | 3.38 | 3.57 | 3.57 | -0.02 (-0.56%) | 56,800 |
22 Sep 2023 | USD | 3.68 | 3.7 | 3.5 | 3.59 | 3.59 | -0.06 (-1.64%) | 32,600 |
21 Sep 2023 | USD | 3.74 | 3.83 | 3.58 | 3.65 | 3.65 | -0.15 (-3.95%) | 85,000 |
20 Sep 2023 | USD | 3.97 | 3.99 | 3.75 | 3.8 | 3.8 | -0.15 (-3.80%) | 38,700 |
19 Sep 2023 | USD | 3.92 | 4.05 | 3.795 | 3.95 | 3.95 | -0.04 (-1.00%) | 97,500 |
18 Sep 2023 | USD | 4.39 | 4.53 | 3.98 | 3.99 | 3.99 | -0.39 (-8.90%) | 99,100 |
15 Sep 2023 | USD | 4.74 | 4.95 | 4.265 | 4.38 | 4.38 | -0.44 (-9.13%) | 277,400 |
14 Sep 2023 | USD | 4.71 | 4.88 | 4.64 | 4.82 | 4.82 | +0.1 (+2.12%) | 28,900 |
13 Sep 2023 | USD | 4.91 | 5.04 | 4.471 | 4.72 | 4.72 | -0.25 (-5.03%) | 59,600 |
12 Sep 2023 | USD | 4.83 | 5.13 | 4.79 | 4.97 | 4.97 | +0.2 (+4.19%) | 67,700 |
11 Sep 2023 | USD | 4.63 | 4.77 | 4.48 | 4.77 | 4.77 | +0.14 (+3.02%) | 63,800 |
8 Sep 2023 | USD | 4.38 | 4.63 | 4.145 | 4.63 | 4.63 | +0.22 (+4.99%) | 76,900 |
7 Sep 2023 | USD | 4.39 | 4.45 | 4.16 | 4.41 | 4.41 | 0.0 (0.0%) | 30,700 |
6 Sep 2023 | USD | 4.38 | 4.57 | 4.29 | 4.41 | 4.41 | +0.04 (+0.92%) | 58,700 |
5 Sep 2023 | USD | 4.38 | 4.599 | 4.25 | 4.37 | 4.37 | -0.125 (-2.78%) | 50,300 |
1 Sep 2023 | USD | 4.52 | 4.61 | 4.35 | 4.495 | 4.495 | +0.045 (+1.01%) | 26,000 |
31 Aug 2023 | USD | 4.46 | 4.61 | 4.34 | 4.45 | 4.45 | +0.01 (+0.23%) | 42,900 |
30 Aug 2023 | USD | 4.48 | 4.59 | 4.24 | 4.44 | 4.44 | -0.11 (-2.42%) | 34,600 |
29 Aug 2023 | USD | 4.29 | 4.55 | 4.23 | 4.55 | 4.55 | +0.28 (+6.56%) | 38,200 |