Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2023 | USD | 3.24 | 3.38 | 3.13 | 3.31 | 3.31 | +0.07 (+2.16%) | 1,490,100 |
30 Oct 2023 | USD | 3.09 | 3.275 | 2.97 | 3.24 | 3.24 | +0.19 (+6.23%) | 1,568,500 |
27 Oct 2023 | USD | 3.28 | 3.41 | 3.04 | 3.05 | 3.05 | -0.2 (-6.15%) | 1,137,800 |
26 Oct 2023 | USD | 2.94 | 3.33 | 2.94 | 3.25 | 3.25 | +0.33 (+11.30%) | 2,201,800 |
25 Oct 2023 | USD | 3 | 3.01 | 2.845 | 2.92 | 2.92 | +0.05 (+1.74%) | 1,864,900 |
24 Oct 2023 | USD | 2.8 | 3.05 | 2.8 | 2.87 | 2.87 | +0.13 (+4.74%) | 1,211,800 |
23 Oct 2023 | USD | 2.92 | 2.92 | 2.73 | 2.74 | 2.74 | -0.19 (-6.48%) | 3,054,400 |
20 Oct 2023 | USD | 3.01 | 3.04 | 2.9 | 2.93 | 2.93 | -0.06 (-2.01%) | 1,493,400 |
19 Oct 2023 | USD | 3.09 | 3.11 | 2.95 | 2.99 | 2.99 | -0.1 (-3.24%) | 1,823,719 |
18 Oct 2023 | USD | 3.28 | 3.28 | 3.08 | 3.09 | 3.09 | -0.23 (-6.93%) | 985,500 |
17 Oct 2023 | USD | 3.15 | 3.38 | 3.13 | 3.32 | 3.32 | +0.15 (+4.73%) | 1,111,300 |
16 Oct 2023 | USD | 3.06 | 3.18 | 2.975 | 3.17 | 3.17 | +0.11 (+3.59%) | 1,599,700 |
13 Oct 2023 | USD | 3.23 | 3.269 | 3.043 | 3.06 | 3.06 | -0.19 (-5.85%) | 1,945,400 |
12 Oct 2023 | USD | 3.43 | 3.43 | 3.23 | 3.25 | 3.25 | -0.19 (-5.52%) | 1,364,900 |
11 Oct 2023 | USD | 3.63 | 3.7 | 3.4 | 3.44 | 3.44 | -0.17 (-4.71%) | 1,464,900 |
10 Oct 2023 | USD | 3.3 | 3.61 | 3.23 | 3.61 | 3.61 | +0.34 (+10.40%) | 1,784,700 |
9 Oct 2023 | USD | 3.67 | 3.695 | 3.25 | 3.27 | 3.27 | -0.45 (-12.10%) | 2,769,500 |
6 Oct 2023 | USD | 3.72 | 3.78 | 3.65 | 3.72 | 3.72 | -0.03 (-0.80%) | 921,000 |
5 Oct 2023 | USD | 3.78 | 3.81 | 3.665 | 3.75 | 3.75 | -0.03 (-0.79%) | 613,700 |
4 Oct 2023 | USD | 3.64 | 3.81 | 3.62 | 3.78 | 3.78 | +0.14 (+3.85%) | 1,057,500 |
3 Oct 2023 | USD | 3.73 | 3.74 | 3.6 | 3.64 | 3.64 | -0.08 (-2.15%) | 1,328,900 |
2 Oct 2023 | USD | 3.81 | 3.82 | 3.7 | 3.72 | 3.72 | -0.08 (-2.11%) | 1,017,400 |
29 Sep 2023 | USD | 3.75 | 3.88 | 3.73 | 3.8 | 3.8 | +0.09 (+2.43%) | 938,700 |
28 Sep 2023 | USD | 3.69 | 3.76 | 3.621 | 3.71 | 3.71 | +0.01 (+0.27%) | 1,197,500 |
27 Sep 2023 | USD | 3.65 | 3.76 | 3.612 | 3.7 | 3.7 | +0.06 (+1.65%) | 1,016,500 |
26 Sep 2023 | USD | 3.73 | 3.861 | 3.635 | 3.64 | 3.64 | -0.13 (-3.45%) | 1,395,300 |
25 Sep 2023 | USD | 3.88 | 3.88 | 3.658 | 3.77 | 3.77 | -0.15 (-3.83%) | 1,901,800 |
22 Sep 2023 | USD | 3.82 | 3.98 | 3.81 | 3.92 | 3.92 | +0.11 (+2.89%) | 1,040,900 |
21 Sep 2023 | USD | 3.99 | 4.02 | 3.8 | 3.81 | 3.81 | -0.23 (-5.69%) | 2,704,100 |
20 Sep 2023 | USD | 4.16 | 4.38 | 4.02 | 4.04 | 4.04 | -0.1 (-2.42%) | 2,299,900 |