Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | USD | 2.7 | 2.83 | 2.67 | 2.8 | 2.8 | +0.12 (+4.48%) | 1,033,925 |
13 Oct 2023 | USD | 2.72 | 2.74 | 2.67 | 2.68 | 2.68 | -0.04 (-1.47%) | 651,200 |
12 Oct 2023 | USD | 2.75 | 2.77 | 2.69 | 2.72 | 2.72 | -0.02 (-0.73%) | 1,016,200 |
11 Oct 2023 | USD | 2.85 | 2.895 | 2.7 | 2.74 | 2.74 | -0.08 (-2.84%) | 1,408,900 |
10 Oct 2023 | USD | 2.85 | 2.9 | 2.81 | 2.82 | 2.82 | 0.0 (0.0%) | 901,800 |
9 Oct 2023 | USD | 2.84 | 2.87 | 2.77 | 2.82 | 2.82 | -0.06 (-2.08%) | 806,600 |
6 Oct 2023 | USD | 2.9 | 2.91 | 2.77 | 2.88 | 2.88 | +0.01 (+0.35%) | 1,007,800 |
5 Oct 2023 | USD | 2.93 | 2.95 | 2.845 | 2.87 | 2.87 | -0.08 (-2.71%) | 1,058,500 |
4 Oct 2023 | USD | 3 | 3.019 | 2.9 | 2.95 | 2.95 | -0.04 (-1.34%) | 582,800 |
3 Oct 2023 | USD | 3.09 | 3.11 | 2.97 | 2.99 | 2.99 | -0.12 (-3.86%) | 1,178,400 |
2 Oct 2023 | USD | 3.13 | 3.21 | 3.09 | 3.11 | 3.11 | -0.02 (-0.64%) | 895,200 |
29 Sep 2023 | USD | 3.17 | 3.215 | 3.13 | 3.13 | 3.13 | +0.01 (+0.32%) | 742,200 |
28 Sep 2023 | USD | 3.17 | 3.2 | 3.105 | 3.12 | 3.12 | -0.05 (-1.58%) | 561,800 |
27 Sep 2023 | USD | 3.11 | 3.19 | 3.065 | 3.17 | 3.17 | +0.07 (+2.26%) | 710,700 |
26 Sep 2023 | USD | 3.14 | 3.21 | 3.095 | 3.1 | 3.1 | -0.06 (-1.90%) | 500,100 |
25 Sep 2023 | USD | 3.09 | 3.18 | 3.08 | 3.16 | 3.16 | +0.04 (+1.28%) | 552,800 |
22 Sep 2023 | USD | 3.14 | 3.15 | 3.09 | 3.12 | 3.12 | -0.01 (-0.32%) | 863,700 |
21 Sep 2023 | USD | 3.11 | 3.16 | 3.05 | 3.13 | 3.13 | -0.02 (-0.63%) | 1,069,500 |
20 Sep 2023 | USD | 3.21 | 3.255 | 3.14 | 3.15 | 3.15 | -0.03 (-0.94%) | 754,700 |
19 Sep 2023 | USD | 3.3 | 3.345 | 3.175 | 3.18 | 3.18 | -0.14 (-4.22%) | 710,500 |
18 Sep 2023 | USD | 3.3 | 3.33 | 3.24 | 3.32 | 3.32 | +0.04 (+1.22%) | 1,077,300 |
15 Sep 2023 | USD | 3.36 | 3.39 | 3.28 | 3.28 | 3.28 | -0.08 (-2.38%) | 1,313,200 |
14 Sep 2023 | USD | 3.35 | 3.41 | 3.34 | 3.36 | 3.36 | +0.03 (+0.90%) | 970,200 |
13 Sep 2023 | USD | 3.35 | 3.42 | 3.33 | 3.33 | 3.33 | -0.21 (-5.93%) | 1,104,300 |
12 Sep 2023 | USD | 3.42 | 3.545 | 3.4 | 3.54 | 3.54 | +0.08 (+2.31%) | 1,945,600 |
11 Sep 2023 | USD | 3.41 | 3.47 | 3.392 | 3.46 | 3.46 | +0.07 (+2.06%) | 680,600 |
8 Sep 2023 | USD | 3.4 | 3.434 | 3.38 | 3.39 | 3.39 | +0.01 (+0.30%) | 458,500 |
7 Sep 2023 | USD | 3.46 | 3.48 | 3.38 | 3.38 | 3.38 | -0.06 (-1.74%) | 1,789,700 |
6 Sep 2023 | USD | 3.48 | 3.49 | 3.41 | 3.44 | 3.44 | -0.04 (-1.15%) | 583,100 |
5 Sep 2023 | USD | 3.58 | 3.625 | 3.46 | 3.48 | 3.48 | -0.12 (-3.33%) | 734,800 |