Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2023 | USD | 2.9 | 3.04 | 2.8 | 2.99 | 2.99 | +0.03 (+1.01%) | 73,800 |
5 Oct 2023 | USD | 3 | 3.12 | 2.89 | 2.96 | 2.96 | 0.0 (0.0%) | 77,200 |
4 Oct 2023 | USD | 3.04 | 3.09 | 2.85 | 2.96 | 2.96 | +0.03 (+1.02%) | 186,200 |
3 Oct 2023 | USD | 2.91 | 3.2 | 2.78 | 2.93 | 2.93 | +0.02 (+0.69%) | 160,200 |
2 Oct 2023 | USD | 2.64 | 3 | 2.64 | 2.91 | 2.91 | +0.21 (+7.78%) | 265,600 |
29 Sep 2023 | USD | 2.72 | 2.94 | 2.46 | 2.7 | 2.7 | +0.03 (+1.12%) | 632,600 |
28 Sep 2023 | USD | 1.94 | 2.78 | 1.87 | 2.67 | 2.67 | +0.75 (+39.06%) | 6,339,700 |
27 Sep 2023 | USD | 1.68 | 1.93 | 1.66 | 1.92 | 1.92 | +0.27 (+16.36%) | 179,000 |
26 Sep 2023 | USD | 1.68 | 1.68 | 1.56 | 1.65 | 1.65 | +0.03 (+1.85%) | 36,200 |
25 Sep 2023 | USD | 1.57 | 1.64 | 1.55 | 1.62 | 1.62 | +0.07 (+4.52%) | 12,000 |
22 Sep 2023 | USD | 1.58 | 1.62 | 1.55 | 1.55 | 1.55 | -0.01 (-0.64%) | 10,100 |
21 Sep 2023 | USD | 1.63 | 1.63 | 1.53 | 1.56 | 1.56 | -0.03 (-1.89%) | 13,800 |
20 Sep 2023 | USD | 1.63 | 1.63 | 1.58 | 1.59 | 1.59 | -0.01 (-0.63%) | 14,000 |
19 Sep 2023 | USD | 1.67 | 1.67 | 1.57 | 1.6 | 1.6 | -0.04 (-2.44%) | 8,600 |
18 Sep 2023 | USD | 1.66 | 1.68 | 1.6 | 1.64 | 1.64 | +0.02 (+1.23%) | 3,500 |
15 Sep 2023 | USD | 1.59 | 1.7 | 1.52 | 1.62 | 1.62 | +0.09 (+5.88%) | 33,400 |
14 Sep 2023 | USD | 1.6 | 1.65 | 1.53 | 1.53 | 1.53 | -0.03 (-1.92%) | 29,800 |
13 Sep 2023 | USD | 1.63 | 1.66 | 1.56 | 1.56 | 1.56 | -0.06 (-3.70%) | 11,500 |
12 Sep 2023 | USD | 1.65 | 1.7 | 1.62 | 1.62 | 1.62 | -0.07 (-4.14%) | 9,600 |
11 Sep 2023 | USD | 1.66 | 1.7 | 1.65 | 1.69 | 1.69 | +0.04 (+2.42%) | 13,500 |
8 Sep 2023 | USD | 1.71 | 1.73 | 1.65 | 1.65 | 1.65 | -0.05 (-2.94%) | 23,000 |
7 Sep 2023 | USD | 1.76 | 1.76 | 1.7 | 1.7 | 1.7 | -0.08 (-4.49%) | 11,400 |
6 Sep 2023 | USD | 1.83 | 1.84 | 1.77 | 1.78 | 1.78 | 0.0 (0.0%) | 29,700 |
5 Sep 2023 | USD | 1.76 | 1.8 | 1.73 | 1.78 | 1.78 | +0.07 (+4.09%) | 12,000 |
1 Sep 2023 | USD | 1.69 | 1.77 | 1.69 | 1.71 | 1.71 | +0.01 (+0.59%) | 6,900 |
31 Aug 2023 | USD | 1.72 | 1.77 | 1.7 | 1.7 | 1.7 | -0.03 (-1.73%) | 16,800 |
30 Aug 2023 | USD | 1.69 | 1.76 | 1.69 | 1.73 | 1.73 | +0.05 (+2.98%) | 14,900 |
29 Aug 2023 | USD | 1.7 | 1.73 | 1.68 | 1.68 | 1.68 | 0.0 (0.0%) | 36,500 |
28 Aug 2023 | USD | 1.71 | 1.73 | 1.68 | 1.68 | 1.68 | -0.06 (-3.45%) | 22,500 |
25 Aug 2023 | USD | 1.73 | 1.8 | 1.7 | 1.74 | 1.74 | -0.01 (-0.57%) | 47,400 |