Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2023 | USD | 3.34 | 3.34 | 3.14 | 3.15 | 3.15 | -0.17 (-5.12%) | 2,205,600 |
18 Oct 2023 | USD | 3.4 | 3.41 | 3.305 | 3.32 | 3.32 | -0.12 (-3.49%) | 1,725,000 |
17 Oct 2023 | USD | 3.36 | 3.52 | 3.36 | 3.44 | 3.44 | +0.06 (+1.78%) | 1,684,900 |
16 Oct 2023 | USD | 3.22 | 3.42 | 3.21 | 3.38 | 3.38 | +0.17 (+5.30%) | 2,494,400 |
13 Oct 2023 | USD | 3.19 | 3.24 | 3.15 | 3.21 | 3.21 | +0.02 (+0.63%) | 1,029,000 |
12 Oct 2023 | USD | 3.32 | 3.37 | 3.17 | 3.19 | 3.19 | -0.14 (-4.20%) | 1,754,800 |
11 Oct 2023 | USD | 3.33 | 3.42 | 3.3 | 3.33 | 3.33 | 0.0 (0.0%) | 1,256,200 |
10 Oct 2023 | USD | 3.32 | 3.39 | 3.3 | 3.33 | 3.33 | -0.01 (-0.30%) | 1,534,000 |
9 Oct 2023 | USD | 3.32 | 3.36 | 3.215 | 3.34 | 3.34 | -0.01 (-0.30%) | 1,095,800 |
6 Oct 2023 | USD | 3.34 | 3.42 | 3.27 | 3.35 | 3.35 | -0.08 (-2.33%) | 1,842,200 |
5 Oct 2023 | USD | 3.37 | 3.455 | 3.28 | 3.43 | 3.43 | +0.07 (+2.08%) | 3,723,200 |
4 Oct 2023 | USD | 3.31 | 3.38 | 3.2 | 3.36 | 3.36 | +0.03 (+0.90%) | 5,746,100 |
3 Oct 2023 | USD | 3.54 | 3.54 | 3.32 | 3.33 | 3.33 | -0.2 (-5.67%) | 2,043,800 |
2 Oct 2023 | USD | 3.57 | 3.61 | 3.51 | 3.53 | 3.53 | -0.05 (-1.40%) | 1,343,000 |
29 Sep 2023 | USD | 3.56 | 3.63 | 3.54 | 3.58 | 3.58 | +0.04 (+1.13%) | 1,773,200 |
28 Sep 2023 | USD | 3.57 | 3.605 | 3.5 | 3.54 | 3.54 | -0.05 (-1.39%) | 1,056,800 |
27 Sep 2023 | USD | 3.56 | 3.62 | 3.515 | 3.59 | 3.59 | +0.04 (+1.13%) | 1,146,300 |
26 Sep 2023 | USD | 3.51 | 3.608 | 3.51 | 3.55 | 3.55 | +0.06 (+1.72%) | 1,026,500 |
25 Sep 2023 | USD | 3.5 | 3.51 | 3.435 | 3.49 | 3.49 | -0.02 (-0.57%) | 841,200 |
22 Sep 2023 | USD | 3.55 | 3.59 | 3.5 | 3.51 | 3.51 | -0.05 (-1.40%) | 1,074,900 |
21 Sep 2023 | USD | 3.53 | 3.61 | 3.5 | 3.56 | 3.56 | +0.01 (+0.28%) | 1,711,200 |
20 Sep 2023 | USD | 3.66 | 3.68 | 3.54 | 3.55 | 3.55 | -0.1 (-2.74%) | 1,584,900 |
19 Sep 2023 | USD | 3.66 | 3.7 | 3.6 | 3.65 | 3.65 | +0.01 (+0.27%) | 1,864,200 |
18 Sep 2023 | USD | 3.74 | 3.84 | 3.615 | 3.64 | 3.64 | -0.09 (-2.41%) | 1,894,200 |
15 Sep 2023 | USD | 3.78 | 3.8 | 3.7 | 3.73 | 3.73 | -0.05 (-1.32%) | 4,695,300 |
14 Sep 2023 | USD | 3.82 | 3.89 | 3.77 | 3.78 | 3.78 | -0.01 (-0.26%) | 872,900 |
13 Sep 2023 | USD | 3.83 | 3.915 | 3.785 | 3.79 | 3.79 | -0.03 (-0.79%) | 1,514,200 |
12 Sep 2023 | USD | 3.82 | 3.86 | 3.78 | 3.82 | 3.82 | 0.0 (0.0%) | 1,312,400 |
11 Sep 2023 | USD | 3.87 | 3.915 | 3.81 | 3.82 | 3.82 | -0.02 (-0.52%) | 1,036,700 |
8 Sep 2023 | USD | 3.86 | 3.91 | 3.81 | 3.84 | 3.84 | -0.02 (-0.52%) | 1,537,400 |