Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2023 | USD | 2.79 | 3.617 | 2.71 | 3.33 | 3.33 | +0.59 (+21.53%) | 8,915,000 |
9 Oct 2023 | USD | 2.77 | 2.94 | 2.65 | 2.74 | 2.74 | -0.07 (-2.49%) | 608,000 |
6 Oct 2023 | USD | 2.62 | 2.82 | 2.56 | 2.81 | 2.81 | +0.18 (+6.84%) | 1,174,400 |
5 Oct 2023 | USD | 2.45 | 2.66 | 2.43 | 2.63 | 2.63 | -0.02 (-0.75%) | 1,478,500 |
4 Oct 2023 | USD | 2.28 | 3.1 | 2.26 | 2.65 | 2.65 | +0.31 (+13.25%) | 6,763,700 |
3 Oct 2023 | USD | 2.4 | 2.4 | 2.23 | 2.34 | 2.34 | -0.09 (-3.70%) | 816,600 |
2 Oct 2023 | USD | 2.55 | 2.55 | 2.335 | 2.43 | 2.43 | -0.1 (-3.95%) | 806,700 |
29 Sep 2023 | USD | 2.53 | 2.7 | 2.51 | 2.53 | 2.53 | +0.04 (+1.61%) | 626,200 |
28 Sep 2023 | USD | 2.75 | 2.75 | 2.48 | 2.49 | 2.49 | -0.25 (-9.12%) | 868,400 |
27 Sep 2023 | USD | 2.845 | 2.885 | 2.73 | 2.74 | 2.74 | -0.02 (-0.72%) | 380,200 |
26 Sep 2023 | USD | 2.85 | 3 | 2.76 | 2.76 | 2.76 | -0.08 (-2.82%) | 497,100 |
25 Sep 2023 | USD | 2.85 | 2.97 | 2.805 | 2.84 | 2.84 | -0.07 (-2.41%) | 472,300 |
22 Sep 2023 | USD | 2.94 | 3.031 | 2.865 | 2.91 | 2.91 | -0.11 (-3.64%) | 643,900 |
21 Sep 2023 | USD | 3.02 | 3.06 | 2.87 | 3.02 | 3.02 | 0.0 (0.0%) | 718,900 |
20 Sep 2023 | USD | 3.12 | 3.235 | 3.02 | 3.02 | 3.02 | -0.1 (-3.21%) | 502,100 |
19 Sep 2023 | USD | 3.17 | 3.215 | 3.03 | 3.12 | 3.12 | -0.04 (-1.27%) | 570,300 |
18 Sep 2023 | USD | 3.39 | 3.54 | 3.09 | 3.16 | 3.16 | -0.18 (-5.39%) | 1,045,300 |
15 Sep 2023 | USD | 3.42 | 3.46 | 3.235 | 3.34 | 3.34 | -0.07 (-2.05%) | 3,882,900 |
14 Sep 2023 | USD | 3.39 | 3.48 | 3.28 | 3.41 | 3.41 | +0.03 (+0.89%) | 625,000 |
13 Sep 2023 | USD | 3.4 | 3.495 | 3.32 | 3.38 | 3.38 | +0.04 (+1.20%) | 825,500 |
12 Sep 2023 | USD | 3.52 | 3.52 | 3.31 | 3.34 | 3.34 | -0.17 (-4.84%) | 765,500 |
11 Sep 2023 | USD | 3.74 | 3.74 | 3.42 | 3.51 | 3.51 | -0.23 (-6.15%) | 847,700 |
8 Sep 2023 | USD | 3.46 | 3.91 | 3.37 | 3.74 | 3.74 | +0.32 (+9.36%) | 1,335,900 |
7 Sep 2023 | USD | 3.52 | 3.54 | 3.34 | 3.42 | 3.42 | -0.09 (-2.56%) | 1,079,000 |
6 Sep 2023 | USD | 3.85 | 3.92 | 3.5 | 3.51 | 3.51 | -0.355 (-9.18%) | 1,435,100 |
5 Sep 2023 | USD | 3.83 | 3.89 | 3.64 | 3.865 | 3.865 | +0.035 (+0.91%) | 832,300 |
1 Sep 2023 | USD | 3.79 | 3.95 | 3.76 | 3.83 | 3.83 | +0.05 (+1.32%) | 697,300 |
31 Aug 2023 | USD | 3.88 | 3.91 | 3.76 | 3.78 | 3.78 | -0.13 (-3.32%) | 536,400 |
30 Aug 2023 | USD | 3.93 | 3.94 | 3.76 | 3.91 | 3.91 | +0.01 (+0.26%) | 465,900 |
29 Aug 2023 | USD | 3.83 | 4.01 | 3.76 | 3.9 | 3.9 | +0.06 (+1.56%) | 447,800 |