Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2023 | USD | 3.07 | 3.15 | 3.07 | 3.13 | 3.13 | +0.05 (+1.62%) | 189,700 |
18 Oct 2023 | USD | 3.13 | 3.13 | 3.06 | 3.08 | 3.08 | -0.02 (-0.65%) | 367,600 |
17 Oct 2023 | USD | 3.14 | 3.14 | 3.1 | 3.1 | 3.1 | -0.02 (-0.64%) | 76,800 |
16 Oct 2023 | USD | 3.15 | 3.15 | 3.09 | 3.12 | 3.12 | -0.01 (-0.32%) | 526,300 |
13 Oct 2023 | USD | 3.06 | 3.16 | 3.06 | 3.13 | 3.13 | +0.11 (+3.64%) | 80,600 |
12 Oct 2023 | USD | 3.02 | 3.06 | 3 | 3.02 | 3.02 | +0.01 (+0.33%) | 13,400 |
11 Oct 2023 | USD | 2.98 | 3.01 | 2.94 | 3.01 | 3.01 | -0.01 (-0.33%) | 117,100 |
10 Oct 2023 | USD | 3.09 | 3.09 | 3 | 3.02 | 3.02 | -0.09 (-2.89%) | 211,100 |
9 Oct 2023 | USD | 3.03 | 3.11 | 3.01 | 3.11 | 3.11 | +0.14 (+4.71%) | 84,300 |
6 Oct 2023 | USD | 2.89 | 2.99 | 2.84 | 2.97 | 2.97 | +0.08 (+2.77%) | 392,600 |
5 Oct 2023 | USD | 2.89 | 2.92 | 2.83 | 2.89 | 2.89 | 0.0 (0.0%) | 320,600 |
4 Oct 2023 | USD | 2.96 | 3 | 2.87 | 2.89 | 2.89 | -0.12 (-3.99%) | 203,700 |
3 Oct 2023 | USD | 3.03 | 3.1 | 3.01 | 3.01 | 3.01 | -0.03 (-0.99%) | 129,700 |
2 Oct 2023 | USD | 3.2 | 3.2 | 3.01 | 3.04 | 3.04 | -0.16 (-5%) | 418,500 |
29 Sep 2023 | USD | 3.08 | 3.22 | 3.07 | 3.2 | 3.2 | +0.15 (+4.92%) | 640,400 |
28 Sep 2023 | USD | 3.08 | 3.1 | 3.01 | 3.05 | 3.05 | -0.02 (-0.65%) | 270,400 |
27 Sep 2023 | USD | 3 | 3.07 | 2.97 | 3.07 | 3.07 | +0.13 (+4.42%) | 266,900 |
26 Sep 2023 | USD | 2.82 | 2.98 | 2.82 | 2.94 | 2.94 | +0.04 (+1.38%) | 222,800 |
25 Sep 2023 | USD | 2.87 | 2.93 | 2.87 | 2.9 | 2.9 | +0.07 (+2.47%) | 237,100 |
22 Sep 2023 | USD | 2.84 | 2.89 | 2.82 | 2.83 | 2.83 | 0.0 (0.0%) | 84,100 |
21 Sep 2023 | USD | 2.74 | 2.86 | 2.74 | 2.83 | 2.83 | -0.02 (-0.70%) | 203,200 |
20 Sep 2023 | USD | 2.85 | 2.94 | 2.85 | 2.85 | 2.85 | 0.0 (0.0%) | 125,900 |
19 Sep 2023 | USD | 2.9 | 2.92 | 2.84 | 2.85 | 2.85 | -0.07 (-2.40%) | 282,600 |
18 Sep 2023 | USD | 2.85 | 3 | 2.84 | 2.92 | 2.92 | -0.06 (-2.01%) | 318,700 |
15 Sep 2023 | USD | 3 | 3 | 2.95 | 2.98 | 2.98 | 0.0 (0.0%) | 207,200 |
14 Sep 2023 | USD | 2.9 | 2.99 | 2.9 | 2.98 | 2.98 | +0.12 (+4.20%) | 176,900 |
13 Sep 2023 | USD | 2.83 | 2.88 | 2.82 | 2.86 | 2.86 | +0.02 (+0.70%) | 123,200 |
12 Sep 2023 | USD | 2.82 | 2.88 | 2.82 | 2.84 | 2.84 | +0.05 (+1.79%) | 173,000 |
11 Sep 2023 | USD | 2.95 | 2.95 | 2.78 | 2.79 | 2.79 | -0.08 (-2.79%) | 266,100 |
8 Sep 2023 | USD | 2.89 | 2.95 | 2.87 | 2.87 | 2.87 | -0.02 (-0.69%) | 179,500 |