Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2023 | USD | 2.6 | 2.74 | 2.54 | 2.72 | 2.72 | +0.2 (+7.94%) | 344,700 |
21 Sep 2023 | USD | 2.5 | 2.575 | 2.5 | 2.52 | 2.52 | -0.04 (-1.56%) | 214,100 |
20 Sep 2023 | USD | 2.56 | 2.66 | 2.545 | 2.56 | 2.56 | 0.0 (0.0%) | 240,100 |
19 Sep 2023 | USD | 2.53 | 2.58 | 2.5 | 2.56 | 2.56 | +0.03 (+1.19%) | 258,300 |
18 Sep 2023 | USD | 2.47 | 2.58 | 2.425 | 2.53 | 2.53 | +0.03 (+1.20%) | 251,500 |
15 Sep 2023 | USD | 2.5 | 2.59 | 2.486 | 2.5 | 2.5 | -0.01 (-0.40%) | 217,600 |
14 Sep 2023 | USD | 2.49 | 2.52 | 2.425 | 2.51 | 2.51 | +0.13 (+5.46%) | 340,700 |
13 Sep 2023 | USD | 2.44 | 2.505 | 2.38 | 2.38 | 2.38 | -0.06 (-2.46%) | 248,000 |
12 Sep 2023 | USD | 2.44 | 2.52 | 2.44 | 2.44 | 2.44 | -0.04 (-1.61%) | 255,700 |
11 Sep 2023 | USD | 2.53 | 2.59 | 2.48 | 2.48 | 2.48 | +0.03 (+1.22%) | 305,200 |
8 Sep 2023 | USD | 2.52 | 2.55 | 2.43 | 2.45 | 2.45 | -0.06 (-2.39%) | 279,400 |
7 Sep 2023 | USD | 2.62 | 2.68 | 2.46 | 2.51 | 2.51 | -0.11 (-4.20%) | 360,800 |
6 Sep 2023 | USD | 2.61 | 2.74 | 2.6 | 2.62 | 2.62 | -0.09 (-3.32%) | 243,100 |
5 Sep 2023 | USD | 2.75 | 2.81 | 2.67 | 2.71 | 2.71 | -0.11 (-3.90%) | 319,400 |
1 Sep 2023 | USD | 2.87 | 2.96 | 2.79 | 2.82 | 2.82 | +0.02 (+0.71%) | 446,200 |
31 Aug 2023 | USD | 2.82 | 2.96 | 2.79 | 2.8 | 2.8 | -0.08 (-2.78%) | 402,900 |
30 Aug 2023 | USD | 2.84 | 2.93 | 2.82 | 2.88 | 2.88 | -0.01 (-0.35%) | 210,100 |
29 Aug 2023 | USD | 2.87 | 2.95 | 2.811 | 2.89 | 2.89 | +0.04 (+1.40%) | 440,500 |
28 Aug 2023 | USD | 2.89 | 2.93 | 2.85 | 2.85 | 2.85 | -0.01 (-0.35%) | 298,800 |
25 Aug 2023 | USD | 2.81 | 2.945 | 2.81 | 2.86 | 2.86 | +0.04 (+1.42%) | 240,500 |
24 Aug 2023 | USD | 2.84 | 2.98 | 2.779 | 2.82 | 2.82 | -0.02 (-0.70%) | 386,400 |
23 Aug 2023 | USD | 2.77 | 2.88 | 2.77 | 2.84 | 2.84 | +0.07 (+2.53%) | 227,100 |
22 Aug 2023 | USD | 2.71 | 2.91 | 2.71 | 2.77 | 2.77 | -0.06 (-2.12%) | 348,100 |
21 Aug 2023 | USD | 2.83 | 2.95 | 2.83 | 2.83 | 2.83 | 0.0 (0.0%) | 277,000 |
18 Aug 2023 | USD | 2.83 | 2.92 | 2.74 | 2.83 | 2.83 | -0.1 (-3.41%) | 416,200 |
17 Aug 2023 | USD | 2.8 | 2.99 | 2.8 | 2.93 | 2.93 | +0.15 (+5.40%) | 323,300 |
16 Aug 2023 | USD | 2.77 | 2.82 | 2.74 | 2.78 | 2.78 | -0.02 (-0.71%) | 196,300 |
15 Aug 2023 | USD | 2.8 | 2.86 | 2.7 | 2.8 | 2.8 | -0.1 (-3.45%) | 356,400 |
14 Aug 2023 | USD | 2.88 | 2.92 | 2.85 | 2.9 | 2.9 | 0.0 (0.0%) | 217,500 |
11 Aug 2023 | USD | 2.93 | 2.96 | 2.87 | 2.9 | 2.9 | -0.07 (-2.36%) | 273,400 |