Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2023 | USD | 3.14 | 3.19 | 3.05 | 3.18 | 3.18 | +0.07 (+2.25%) | 62,800 |
9 Oct 2023 | USD | 3.095 | 3.11 | 3.02 | 3.11 | 3.11 | -0.03 (-0.96%) | 80,600 |
6 Oct 2023 | USD | 3.05 | 3.2 | 3.05 | 3.14 | 3.14 | +0.08 (+2.61%) | 39,600 |
5 Oct 2023 | USD | 3.11 | 3.2 | 3.06 | 3.06 | 3.06 | -0.06 (-1.92%) | 77,900 |
4 Oct 2023 | USD | 3.29 | 3.32 | 3.09 | 3.12 | 3.12 | -0.15 (-4.59%) | 147,800 |
3 Oct 2023 | USD | 3.41 | 3.439 | 3.21 | 3.27 | 3.27 | -0.14 (-4.11%) | 227,800 |
2 Oct 2023 | USD | 3.51 | 3.51 | 3.31 | 3.41 | 3.41 | -0.01 (-0.29%) | 111,700 |
29 Sep 2023 | USD | 3.45 | 3.55 | 3.396 | 3.42 | 3.42 | -0.09 (-2.56%) | 120,500 |
28 Sep 2023 | USD | 3.55 | 3.55 | 3.395 | 3.51 | 3.51 | 0.0 (0.0%) | 42,700 |
27 Sep 2023 | USD | 3.59 | 3.74 | 3.448 | 3.51 | 3.51 | -0.02 (-0.57%) | 48,000 |
26 Sep 2023 | USD | 3.5 | 3.69 | 3.49 | 3.53 | 3.53 | +0.04 (+1.15%) | 77,600 |
25 Sep 2023 | USD | 3.49 | 3.75 | 3.25 | 3.49 | 3.49 | -0.032 (-0.91%) | 270,500 |
22 Sep 2023 | USD | 3.49 | 3.59 | 3.46 | 3.522 | 3.522 | +0.072 (+2.09%) | 57,300 |
21 Sep 2023 | USD | 3.5 | 3.55 | 3.35 | 3.45 | 3.45 | -0.124 (-3.47%) | 97,800 |
20 Sep 2023 | USD | 3.56 | 3.69 | 3.54 | 3.574 | 3.574 | +0.034 (+0.96%) | 125,600 |
19 Sep 2023 | USD | 3.74 | 3.745 | 3.54 | 3.54 | 3.54 | -0.26 (-6.84%) | 71,900 |
18 Sep 2023 | USD | 3.95 | 3.95 | 3.7 | 3.8 | 3.8 | -0.13 (-3.31%) | 113,700 |
15 Sep 2023 | USD | 4.09 | 4.15 | 3.87 | 3.93 | 3.93 | +0.053 (+1.37%) | 138,400 |
14 Sep 2023 | USD | 3.76 | 3.95 | 3.76 | 3.877 | 3.877 | +0.117 (+3.11%) | 103,600 |
13 Sep 2023 | USD | 3.8 | 3.96 | 3.6 | 3.76 | 3.76 | -0.03 (-0.79%) | 72,900 |
12 Sep 2023 | USD | 3.96 | 4 | 3.54 | 3.79 | 3.79 | -0.16 (-4.05%) | 122,500 |
11 Sep 2023 | USD | 3.71 | 3.99 | 3.68 | 3.95 | 3.95 | +0.37 (+10.34%) | 223,300 |
8 Sep 2023 | USD | 3.54 | 3.83 | 3.53 | 3.58 | 3.58 | -0.01 (-0.28%) | 108,100 |
7 Sep 2023 | USD | 3.55 | 3.69 | 3.41 | 3.59 | 3.59 | +0.04 (+1.13%) | 88,600 |
6 Sep 2023 | USD | 3.8 | 3.8 | 3.5 | 3.55 | 3.55 | +0.05 (+1.43%) | 191,300 |
5 Sep 2023 | USD | 3.22 | 3.52 | 3.22 | 3.5 | 3.5 | +0.28 (+8.70%) | 141,800 |
1 Sep 2023 | USD | 3.49 | 3.49 | 3.15 | 3.22 | 3.22 | +0.02 (+0.63%) | 201,200 |
31 Aug 2023 | USD | 2.99 | 3.4 | 2.95 | 3.2 | 3.2 | +0.37 (+13.07%) | 492,100 |
30 Aug 2023 | USD | 2.46 | 2.91 | 2.46 | 2.83 | 2.83 | +0.36 (+14.57%) | 320,500 |
29 Aug 2023 | USD | 2.45 | 2.55 | 2.45 | 2.47 | 2.47 | +0.01 (+0.41%) | 71,700 |