Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2023 | USD | 2.71 | 2.79 | 2.71 | 2.75 | 2.75 | +0.07 (+2.61%) | 367,800 |
26 Sep 2023 | USD | 2.64 | 2.7 | 2.5 | 2.68 | 2.68 | 0.0 (0.0%) | 489,900 |
25 Sep 2023 | USD | 2.71 | 2.71 | 2.65 | 2.68 | 2.68 | -0.06 (-2.19%) | 328,400 |
22 Sep 2023 | USD | 2.73 | 2.76 | 2.72 | 2.74 | 2.74 | +0.02 (+0.74%) | 469,900 |
21 Sep 2023 | USD | 2.71 | 2.75 | 2.69 | 2.72 | 2.72 | -0.02 (-0.73%) | 316,600 |
20 Sep 2023 | USD | 2.78 | 2.79 | 2.71 | 2.74 | 2.74 | -0.03 (-1.08%) | 383,500 |
19 Sep 2023 | USD | 2.71 | 2.79 | 2.66 | 2.77 | 2.77 | +0.08 (+2.97%) | 258,400 |
18 Sep 2023 | USD | 2.88 | 2.88 | 2.69 | 2.69 | 2.69 | -0.19 (-6.60%) | 264,500 |
15 Sep 2023 | USD | 2.82 | 2.96 | 2.8 | 2.88 | 2.88 | +0.05 (+1.77%) | 542,700 |
14 Sep 2023 | USD | 2.79 | 2.94 | 2.72 | 2.83 | 2.83 | +0.07 (+2.54%) | 288,500 |
13 Sep 2023 | USD | 2.9 | 2.92 | 2.75 | 2.76 | 2.76 | -0.15 (-5.15%) | 307,800 |
12 Sep 2023 | USD | 2.81 | 2.91 | 2.8 | 2.91 | 2.91 | +0.09 (+3.19%) | 211,300 |
11 Sep 2023 | USD | 2.65 | 2.83 | 2.65 | 2.82 | 2.82 | +0.19 (+7.22%) | 371,500 |
8 Sep 2023 | USD | 2.71 | 2.72 | 2.6 | 2.63 | 2.63 | -0.08 (-2.95%) | 469,700 |
7 Sep 2023 | USD | 2.78 | 2.78 | 2.7 | 2.71 | 2.71 | -0.07 (-2.52%) | 737,900 |
6 Sep 2023 | USD | 2.76 | 2.8 | 2.74 | 2.78 | 2.78 | +0.04 (+1.46%) | 261,800 |
5 Sep 2023 | USD | 2.72 | 2.75 | 2.7 | 2.74 | 2.74 | -0.01 (-0.36%) | 258,700 |
1 Sep 2023 | USD | 2.75 | 2.8 | 2.66 | 2.75 | 2.75 | +0.03 (+1.10%) | 606,400 |
31 Aug 2023 | USD | 2.75 | 2.83 | 2.72 | 2.72 | 2.72 | -0.06 (-2.16%) | 1,013,500 |
30 Aug 2023 | USD | 2.87 | 2.87 | 2.75 | 2.78 | 2.78 | -0.1 (-3.47%) | 347,200 |
29 Aug 2023 | USD | 2.8 | 2.89 | 2.74 | 2.88 | 2.88 | +0.06 (+2.13%) | 343,900 |
28 Aug 2023 | USD | 2.52 | 2.85 | 2.51 | 2.82 | 2.82 | +0.38 (+15.57%) | 784,700 |
25 Aug 2023 | USD | 2.42 | 2.51 | 2.39 | 2.44 | 2.44 | +0.1 (+4.27%) | 542,400 |
24 Aug 2023 | USD | 2.4 | 2.43 | 2.34 | 2.34 | 2.34 | -0.05 (-2.09%) | 232,200 |
23 Aug 2023 | USD | 2.32 | 2.4 | 2.3 | 2.39 | 2.39 | +0.09 (+3.91%) | 467,700 |
22 Aug 2023 | USD | 2.3 | 2.32 | 2.22 | 2.3 | 2.3 | +0.02 (+0.88%) | 555,700 |
21 Aug 2023 | USD | 2.43 | 2.44 | 2.26 | 2.28 | 2.28 | -0.15 (-6.17%) | 678,900 |
18 Aug 2023 | USD | 2.49 | 2.56 | 2.42 | 2.43 | 2.43 | -0.08 (-3.19%) | 551,500 |
17 Aug 2023 | USD | 2.59 | 2.64 | 2.49 | 2.51 | 2.51 | -0.08 (-3.09%) | 1,193,300 |
16 Aug 2023 | USD | 2.64 | 2.77 | 2.59 | 2.59 | 2.59 | -0.04 (-1.52%) | 692,700 |