Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2023 | USD | 3.23 | 3.32 | 3.005 | 3.03 | 3.03 | -0.2 (-6.19%) | 1,385,100 |
18 Oct 2023 | USD | 3.83 | 3.83 | 3.21 | 3.23 | 3.23 | -0.62 (-16.10%) | 1,238,900 |
17 Oct 2023 | USD | 3.66 | 4.099 | 3.66 | 3.85 | 3.85 | +0.095 (+2.53%) | 877,900 |
16 Oct 2023 | USD | 3.83 | 4.09 | 3.59 | 3.755 | 3.755 | -0.125 (-3.22%) | 1,175,100 |
13 Oct 2023 | USD | 3.53 | 4.07 | 3.155 | 3.88 | 3.88 | 0.0 (0.0%) | 2,315,300 |
12 Oct 2023 | USD | 4.46 | 4.48 | 3.84 | 3.88 | 3.88 | -0.63 (-13.97%) | 2,239,000 |
11 Oct 2023 | USD | 4.84 | 4.95 | 4.335 | 4.51 | 4.51 | -0.31 (-6.43%) | 1,135,000 |
10 Oct 2023 | USD | 4.63 | 5.02 | 4.51 | 4.82 | 4.82 | +0.17 (+3.66%) | 1,400,200 |
9 Oct 2023 | USD | 4.57 | 4.93 | 4.56 | 4.65 | 4.65 | -0.04 (-0.85%) | 1,422,800 |
6 Oct 2023 | USD | 4.48 | 4.748 | 4.03 | 4.69 | 4.69 | +0.26 (+5.87%) | 2,454,900 |
5 Oct 2023 | USD | 4.51 | 4.83 | 4.25 | 4.43 | 4.43 | -0.07 (-1.56%) | 2,944,500 |
4 Oct 2023 | USD | 4.64 | 4.64 | 4.105 | 4.5 | 4.5 | -0.07 (-1.53%) | 1,116,000 |
3 Oct 2023 | USD | 4.67 | 4.768 | 4.48 | 4.57 | 4.57 | -0.15 (-3.18%) | 1,045,900 |
2 Oct 2023 | USD | 5.26 | 5.26 | 4.69 | 4.72 | 4.72 | -0.59 (-11.11%) | 1,616,200 |
29 Sep 2023 | USD | 5.62 | 5.66 | 5.28 | 5.31 | 5.31 | -0.23 (-4.15%) | 759,200 |
28 Sep 2023 | USD | 5.58 | 5.7 | 5.33 | 5.54 | 5.54 | -0.04 (-0.72%) | 1,066,400 |
27 Sep 2023 | USD | 5.76 | 6.17 | 5.32 | 5.58 | 5.58 | -0.25 (-4.29%) | 923,600 |
26 Sep 2023 | USD | 5.79 | 6.42 | 5.78 | 5.83 | 5.83 | +0.05 (+0.87%) | 1,072,900 |
25 Sep 2023 | USD | 5.52 | 5.835 | 5.19 | 5.78 | 5.78 | +0.4 (+7.43%) | 1,360,000 |
22 Sep 2023 | USD | 5.77 | 5.84 | 5.28 | 5.38 | 5.38 | -0.33 (-5.78%) | 948,000 |
21 Sep 2023 | USD | 5.74 | 5.79 | 5.47 | 5.71 | 5.71 | -0.17 (-2.89%) | 1,234,300 |
20 Sep 2023 | USD | 6.55 | 6.56 | 5.88 | 5.88 | 5.88 | -0.65 (-9.95%) | 945,200 |
19 Sep 2023 | USD | 6.36 | 6.62 | 6.16 | 6.53 | 6.53 | +0.1 (+1.56%) | 1,223,200 |
18 Sep 2023 | USD | 6.93 | 7.06 | 6.36 | 6.43 | 6.43 | -0.38 (-5.58%) | 1,370,200 |
15 Sep 2023 | USD | 6.74 | 7.17 | 6.4 | 6.81 | 6.81 | +0.03 (+0.44%) | 2,966,900 |
14 Sep 2023 | USD | 7.55 | 7.71 | 6.645 | 6.78 | 6.78 | -0.72 (-9.60%) | 1,234,200 |
13 Sep 2023 | USD | 8.2 | 8.24 | 7.46 | 7.5 | 7.5 | -0.69 (-8.42%) | 760,500 |
12 Sep 2023 | USD | 7.8 | 8.32 | 7.62 | 8.19 | 8.19 | +0.4 (+5.13%) | 654,100 |
11 Sep 2023 | USD | 7.42 | 7.84 | 7.275 | 7.79 | 7.79 | +0.37 (+4.99%) | 666,500 |
8 Sep 2023 | USD | 7.57 | 7.645 | 7.41 | 7.42 | 7.42 | -0.15 (-1.98%) | 769,600 |