Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2023 | USD | 2.49 | 2.67 | 2.46 | 2.58 | 2.58 | +0.06 (+2.38%) | 138,800 |
16 Oct 2023 | USD | 2.42 | 2.81 | 2.41 | 2.52 | 2.52 | +0.165 (+7.01%) | 250,500 |
13 Oct 2023 | USD | 2.65 | 2.65 | 2.02 | 2.355 | 2.355 | -0.205 (-8.01%) | 287,700 |
12 Oct 2023 | USD | 2.85 | 2.96 | 2.5 | 2.56 | 2.56 | -0.32 (-11.11%) | 328,800 |
11 Oct 2023 | USD | 2.95 | 3.02 | 2.82 | 2.88 | 2.88 | 0.0 (0.0%) | 204,500 |
10 Oct 2023 | USD | 3.12 | 3.32 | 2.85 | 2.88 | 2.88 | -0.26 (-8.28%) | 179,100 |
9 Oct 2023 | USD | 3.24 | 3.46 | 3.1 | 3.14 | 3.14 | -0.1 (-3.09%) | 290,200 |
6 Oct 2023 | USD | 3.19 | 3.3 | 3.15 | 3.24 | 3.24 | -0.01 (-0.31%) | 34,100 |
5 Oct 2023 | USD | 3.18 | 3.32 | 3.099 | 3.25 | 3.25 | +0.1 (+3.17%) | 135,900 |
4 Oct 2023 | USD | 3.1 | 3.28 | 3.02 | 3.15 | 3.15 | +0.09 (+2.94%) | 145,000 |
3 Oct 2023 | USD | 3.05 | 3.388 | 2.95 | 3.06 | 3.06 | +0.04 (+1.32%) | 335,200 |
2 Oct 2023 | USD | 3.17 | 3.192 | 3 | 3.02 | 3.02 | -0.18 (-5.63%) | 88,700 |
29 Sep 2023 | USD | 3.18 | 3.49 | 3.15 | 3.2 | 3.2 | +0.02 (+0.63%) | 225,300 |
28 Sep 2023 | USD | 3.19 | 3.374 | 3.12 | 3.18 | 3.18 | -0.02 (-0.63%) | 63,400 |
27 Sep 2023 | USD | 3.14 | 3.4 | 3.063 | 3.2 | 3.2 | +0.13 (+4.23%) | 93,300 |
26 Sep 2023 | USD | 3.21 | 3.23 | 3.05 | 3.07 | 3.07 | -0.08 (-2.54%) | 159,000 |
25 Sep 2023 | USD | 3.24 | 3.35 | 3.15 | 3.15 | 3.15 | -0.07 (-2.17%) | 67,800 |
22 Sep 2023 | USD | 3.34 | 3.45 | 3.2 | 3.22 | 3.22 | -0.105 (-3.16%) | 154,300 |
21 Sep 2023 | USD | 3.52 | 3.52 | 3.25 | 3.325 | 3.325 | -0.175 (-5%) | 99,800 |
20 Sep 2023 | USD | 3.86 | 3.9 | 3.45 | 3.5 | 3.5 | -0.39 (-10.03%) | 120,300 |
19 Sep 2023 | USD | 3.93 | 3.95 | 3.84 | 3.89 | 3.89 | -0.07 (-1.77%) | 41,400 |
18 Sep 2023 | USD | 3.86 | 4 | 3.788 | 3.96 | 3.96 | +0.05 (+1.28%) | 78,500 |
15 Sep 2023 | USD | 3.931 | 4.11 | 3.9 | 3.91 | 3.91 | -0.08 (-2.01%) | 86,300 |
14 Sep 2023 | USD | 4.15 | 4.21 | 3.93 | 3.99 | 3.99 | -0.22 (-5.23%) | 68,100 |
13 Sep 2023 | USD | 4.38 | 4.41 | 4.18 | 4.21 | 4.21 | -0.14 (-3.22%) | 41,700 |
12 Sep 2023 | USD | 4.31 | 4.41 | 4.31 | 4.35 | 4.35 | -0.03 (-0.68%) | 51,400 |
11 Sep 2023 | USD | 4.41 | 4.435 | 4.31 | 4.38 | 4.38 | -0.03 (-0.68%) | 85,700 |
8 Sep 2023 | USD | 4.51 | 4.53 | 4.36 | 4.41 | 4.41 | -0.09 (-2%) | 62,100 |
7 Sep 2023 | USD | 4.71 | 4.75 | 4.44 | 4.5 | 4.5 | -0.25 (-5.26%) | 116,800 |
6 Sep 2023 | USD | 4.48 | 4.85 | 4.39 | 4.75 | 4.75 | +0.24 (+5.32%) | 89,400 |