Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2023 | USD | 3.68 | 3.73 | 3.6 | 3.64 | 3.64 | -0.04 (-1.09%) | 1,866,600 |
12 Oct 2023 | USD | 3.8 | 3.83 | 3.65 | 3.68 | 3.68 | -0.12 (-3.16%) | 1,791,600 |
11 Oct 2023 | USD | 3.77 | 3.9 | 3.76 | 3.8 | 3.8 | +0.06 (+1.60%) | 2,913,800 |
10 Oct 2023 | USD | 3.5 | 3.74 | 3.5 | 3.74 | 3.74 | +0.25 (+7.16%) | 2,968,500 |
9 Oct 2023 | USD | 3.52 | 3.58 | 3.37 | 3.49 | 3.49 | -0.1 (-2.79%) | 1,487,900 |
6 Oct 2023 | USD | 3.36 | 3.59 | 3.35 | 3.59 | 3.59 | +0.18 (+5.28%) | 3,214,100 |
5 Oct 2023 | USD | 3.48 | 3.48 | 3.35 | 3.41 | 3.41 | -0.11 (-3.13%) | 1,655,600 |
4 Oct 2023 | USD | 3.38 | 3.54 | 3.31 | 3.52 | 3.52 | +0.12 (+3.53%) | 3,247,200 |
3 Oct 2023 | USD | 3.37 | 3.47 | 3.31 | 3.4 | 3.4 | -0.03 (-0.87%) | 2,118,300 |
2 Oct 2023 | USD | 3.68 | 3.69 | 3.4 | 3.43 | 3.43 | -0.24 (-6.54%) | 1,718,100 |
29 Sep 2023 | USD | 3.65 | 3.7 | 3.58 | 3.67 | 3.67 | +0.08 (+2.23%) | 2,291,500 |
28 Sep 2023 | USD | 3.56 | 3.65 | 3.46 | 3.59 | 3.59 | +0.03 (+0.84%) | 1,771,000 |
27 Sep 2023 | USD | 3.59 | 3.67 | 3.55 | 3.56 | 3.56 | -0.02 (-0.56%) | 1,396,500 |
26 Sep 2023 | USD | 3.54 | 3.59 | 3.5 | 3.58 | 3.58 | -0.03 (-0.83%) | 2,554,400 |
25 Sep 2023 | USD | 3.6 | 3.72 | 3.58 | 3.61 | 3.61 | -0.04 (-1.10%) | 1,412,500 |
22 Sep 2023 | USD | 3.7 | 3.72 | 3.59 | 3.65 | 3.65 | -0.04 (-1.08%) | 2,607,600 |
21 Sep 2023 | USD | 3.9 | 3.9 | 3.68 | 3.69 | 3.69 | -0.27 (-6.82%) | 2,595,700 |
20 Sep 2023 | USD | 4 | 4.09 | 3.94 | 3.96 | 3.96 | -0.02 (-0.50%) | 2,010,200 |
19 Sep 2023 | USD | 3.98 | 4.04 | 3.91 | 3.98 | 3.98 | -0.01 (-0.25%) | 1,948,300 |
18 Sep 2023 | USD | 4.23 | 4.23 | 3.98 | 3.99 | 3.99 | -0.22 (-5.23%) | 1,230,200 |
15 Sep 2023 | USD | 4.3 | 4.34 | 4.2 | 4.21 | 4.21 | -0.1 (-2.32%) | 1,393,600 |
14 Sep 2023 | USD | 4.03 | 4.34 | 4.02 | 4.31 | 4.31 | +0.31 (+7.75%) | 4,085,600 |
13 Sep 2023 | USD | 4.05 | 4.05 | 3.95 | 4 | 4 | -0.04 (-0.99%) | 1,912,900 |
12 Sep 2023 | USD | 3.98 | 4.13 | 3.98 | 4.04 | 4.04 | -0.02 (-0.49%) | 1,558,100 |
11 Sep 2023 | USD | 4.04 | 4.11 | 3.92 | 4.06 | 4.06 | +0.03 (+0.74%) | 1,422,500 |
8 Sep 2023 | USD | 4.07 | 4.11 | 3.97 | 4.03 | 4.03 | -0.08 (-1.95%) | 1,821,500 |
7 Sep 2023 | USD | 4.1 | 4.12 | 3.95 | 4.11 | 4.11 | -0.02 (-0.48%) | 2,165,200 |
6 Sep 2023 | USD | 4.19 | 4.25 | 4.1 | 4.13 | 4.13 | -0.14 (-3.28%) | 1,077,000 |
5 Sep 2023 | USD | 4.18 | 4.27 | 4.13 | 4.27 | 4.27 | +0.04 (+0.95%) | 1,948,100 |
1 Sep 2023 | USD | 4.24 | 4.33 | 4.2 | 4.23 | 4.23 | +0.03 (+0.71%) | 1,314,400 |