Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2023 | USD | 3.11 | 3.18 | 2.98 | 3.08 | 3.08 | -0.02 (-0.65%) | 60,400 |
4 Oct 2023 | USD | 3.15 | 3.15 | 2.95 | 3.1 | 3.1 | -0.09 (-2.82%) | 108,800 |
3 Oct 2023 | USD | 3.24 | 3.3 | 3.064 | 3.19 | 3.19 | -0.16 (-4.78%) | 92,100 |
2 Oct 2023 | USD | 3.17 | 3.45 | 3.17 | 3.35 | 3.35 | +0.09 (+2.76%) | 166,200 |
29 Sep 2023 | USD | 3.37 | 3.5 | 3.16 | 3.26 | 3.26 | -0.15 (-4.40%) | 117,200 |
28 Sep 2023 | USD | 3.25 | 3.45 | 3.15 | 3.41 | 3.41 | +0.12 (+3.65%) | 206,400 |
27 Sep 2023 | USD | 3.25 | 3.67 | 3.238 | 3.29 | 3.29 | -0.26 (-7.32%) | 932,300 |
26 Sep 2023 | USD | 3.12 | 4.28 | 3.05 | 3.55 | 3.55 | +0.68 (+23.69%) | 30,979,300 |
25 Sep 2023 | USD | 2.84 | 2.92 | 2.814 | 2.87 | 2.87 | -0.02 (-0.69%) | 33,000 |
22 Sep 2023 | USD | 2.87 | 2.946 | 2.83 | 2.89 | 2.89 | -0.029 (-0.99%) | 51,900 |
21 Sep 2023 | USD | 2.87 | 2.919 | 2.832 | 2.919 | 2.919 | -0.011 (-0.38%) | 43,800 |
20 Sep 2023 | USD | 2.87 | 2.98 | 2.85 | 2.93 | 2.93 | +0.05 (+1.74%) | 86,300 |
19 Sep 2023 | USD | 2.82 | 2.95 | 2.82 | 2.88 | 2.88 | 0.0 (0.0%) | 51,800 |
18 Sep 2023 | USD | 2.87 | 2.91 | 2.78 | 2.88 | 2.88 | -0.03 (-1.03%) | 31,700 |
15 Sep 2023 | USD | 2.85 | 2.91 | 2.81 | 2.91 | 2.91 | +0.06 (+2.11%) | 84,500 |
14 Sep 2023 | USD | 2.97 | 2.97 | 2.808 | 2.85 | 2.85 | -0.03 (-1.04%) | 89,200 |
13 Sep 2023 | USD | 2.88 | 3 | 2.85 | 2.88 | 2.88 | +0.01 (+0.35%) | 164,900 |
12 Sep 2023 | USD | 2.9 | 2.96 | 2.83 | 2.87 | 2.87 | -0.09 (-3.04%) | 53,300 |
11 Sep 2023 | USD | 2.79 | 3.02 | 2.79 | 2.96 | 2.96 | -0.02 (-0.67%) | 150,400 |
8 Sep 2023 | USD | 3.04 | 3.25 | 2.85 | 2.98 | 2.98 | +0.08 (+2.76%) | 368,700 |
7 Sep 2023 | USD | 2.82 | 2.96 | 2.77 | 2.9 | 2.9 | -0.09 (-3.01%) | 227,700 |
6 Sep 2023 | USD | 3.13 | 3.13 | 2.92 | 2.99 | 2.99 | -0.05 (-1.64%) | 69,500 |
5 Sep 2023 | USD | 3.22 | 3.22 | 2.86 | 3.04 | 3.04 | -0.13 (-4.10%) | 232,000 |
1 Sep 2023 | USD | 3.37 | 3.44 | 3.17 | 3.17 | 3.17 | -0.11 (-3.35%) | 99,800 |
31 Aug 2023 | USD | 3.4 | 3.42 | 3.2 | 3.28 | 3.28 | -0.08 (-2.38%) | 63,800 |
30 Aug 2023 | USD | 3.16 | 3.4 | 2.995 | 3.36 | 3.36 | +0.25 (+8.04%) | 177,300 |
29 Aug 2023 | USD | 3.03 | 3.18 | 2.97 | 3.11 | 3.11 | +0.07 (+2.30%) | 78,900 |
28 Aug 2023 | USD | 3.18 | 3.18 | 3.03 | 3.04 | 3.04 | -0.07 (-2.25%) | 50,900 |
25 Aug 2023 | USD | 3 | 3.17 | 2.92 | 3.11 | 3.11 | +0.11 (+3.67%) | 100,900 |
24 Aug 2023 | USD | 3.35 | 3.445 | 2.95 | 3 | 3 | -0.29 (-8.81%) | 167,500 |