Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2023 | USD | 1.89 | 1.9 | 1.63 | 1.82 | 1.82 | -0.1 (-5.21%) | 1,156,500 |
5 Oct 2023 | USD | 2.13 | 2.13 | 1.9 | 1.92 | 1.92 | -0.18 (-8.57%) | 204,600 |
4 Oct 2023 | USD | 2.33 | 2.33 | 1.89 | 2.1 | 2.1 | -0.23 (-9.87%) | 789,900 |
3 Oct 2023 | USD | 2.43 | 2.43 | 2.25 | 2.33 | 2.33 | -0.14 (-5.67%) | 252,000 |
2 Oct 2023 | USD | 2.31 | 2.52 | 2.3 | 2.47 | 2.47 | +0.179 (+7.81%) | 436,800 |
29 Sep 2023 | USD | 2.55 | 2.575 | 2.27 | 2.291 | 2.291 | -0.182 (-7.36%) | 360,800 |
28 Sep 2023 | USD | 2.518 | 2.6 | 2.31 | 2.473 | 2.473 | -0.067 (-2.64%) | 246,500 |
27 Sep 2023 | USD | 2.89 | 3.1 | 2.48 | 2.54 | 2.54 | -0.25 (-8.96%) | 337,800 |
26 Sep 2023 | USD | 2.8 | 2.98 | 2.62 | 2.79 | 2.79 | -0.01 (-0.36%) | 263,700 |
25 Sep 2023 | USD | 2.85 | 3.254 | 2.46 | 2.8 | 2.8 | -0.05 (-1.75%) | 1,155,200 |
22 Sep 2023 | USD | 2.87 | 2.92 | 2.8 | 2.85 | 2.85 | -0.03 (-1.04%) | 147,200 |
21 Sep 2023 | USD | 2.8 | 2.89 | 2.682 | 2.88 | 2.88 | -0.04 (-1.37%) | 305,500 |
20 Sep 2023 | USD | 2.8 | 3.005 | 2.702 | 2.92 | 2.92 | +0.17 (+6.18%) | 752,000 |
19 Sep 2023 | USD | 2.829 | 2.845 | 2.58 | 2.75 | 2.75 | -0.08 (-2.83%) | 515,500 |
18 Sep 2023 | USD | 3.15 | 3.15 | 2.746 | 2.83 | 2.83 | -0.198 (-6.54%) | 310,400 |
15 Sep 2023 | USD | 3.04 | 3.29 | 2.86 | 3.028 | 3.028 | +0.178 (+6.25%) | 437,500 |
14 Sep 2023 | USD | 2.815 | 3.01 | 2.805 | 2.85 | 2.85 | 0.0 (0.0%) | 338,200 |
13 Sep 2023 | USD | 2.85 | 2.96 | 2.52 | 2.85 | 2.85 | -0.04 (-1.38%) | 513,600 |
12 Sep 2023 | USD | 2.89 | 2.9 | 2.25 | 2.89 | 2.89 | -0.025 (-0.86%) | 1,177,600 |
11 Sep 2023 | USD | 2.72 | 3.04 | 2.72 | 2.915 | 2.915 | +0.125 (+4.48%) | 470,300 |
8 Sep 2023 | USD | 2.61 | 2.91 | 2.51 | 2.79 | 2.79 | +0.24 (+9.41%) | 739,200 |
7 Sep 2023 | USD | 2.59 | 2.75 | 2.3 | 2.55 | 2.55 | -0.05 (-1.92%) | 657,300 |
6 Sep 2023 | USD | 2.29 | 2.651 | 2.2 | 2.6 | 2.6 | +0.455 (+21.21%) | 2,327,300 |
5 Sep 2023 | USD | 1.5 | 2.15 | 1.45 | 2.145 | 2.145 | +0.675 (+45.92%) | 1,038,400 |
1 Sep 2023 | USD | 1.5 | 1.5 | 1.22 | 1.47 | 1.47 | +0.09 (+6.52%) | 733,100 |
31 Aug 2023 | USD | 1.16 | 1.48 | 1.13 | 1.38 | 1.38 | +0.3 (+27.78%) | 1,205,800 |
30 Aug 2023 | USD | 0.833 | 1.1 | 0.833 | 1.08 | 1.08 | +0.244 (+29.19%) | 565,600 |
29 Aug 2023 | USD | 0.81 | 0.879 | 0.8 | 0.836 | 0.836 | +0.036 (+4.50%) | 145,200 |
28 Aug 2023 | USD | 0.79 | 0.814 | 0.79 | 0.8 | 0.8 | +0.005 (+0.63%) | 35,400 |
25 Aug 2023 | USD | 0.8 | 0.812 | 0.79 | 0.795 | 0.795 | -0.005 (-0.63%) | 73,800 |