Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2023 | USD | 3.07 | 3.22 | 3.07 | 3.13 | 3.13 | +0.1 (+3.30%) | 315,800 |
9 Oct 2023 | USD | 3.06 | 3.06 | 2.96 | 3.03 | 3.03 | -0.11 (-3.50%) | 267,600 |
6 Oct 2023 | USD | 2.99 | 3.16 | 2.96 | 3.14 | 3.14 | +0.17 (+5.72%) | 345,900 |
5 Oct 2023 | USD | 2.98 | 2.985 | 2.925 | 2.97 | 2.97 | 0.0 (0.0%) | 235,200 |
4 Oct 2023 | USD | 2.94 | 3.01 | 2.92 | 2.97 | 2.97 | 0.0 (0.0%) | 573,600 |
3 Oct 2023 | USD | 2.94 | 3 | 2.92 | 2.97 | 2.97 | -0.08 (-2.62%) | 296,200 |
2 Oct 2023 | USD | 3.08 | 3.1 | 3 | 3.05 | 3.05 | -0.05 (-1.61%) | 352,300 |
29 Sep 2023 | USD | 3.19 | 3.21 | 3.09 | 3.1 | 3.1 | -0.04 (-1.27%) | 342,300 |
28 Sep 2023 | USD | 3.08 | 3.165 | 3 | 3.14 | 3.14 | +0.07 (+2.28%) | 662,400 |
27 Sep 2023 | USD | 3.07 | 3.16 | 3.06 | 3.07 | 3.07 | +0.01 (+0.33%) | 481,300 |
26 Sep 2023 | USD | 3.18 | 3.29 | 3.06 | 3.06 | 3.06 | -0.18 (-5.56%) | 677,300 |
25 Sep 2023 | USD | 3.19 | 3.265 | 3.15 | 3.24 | 3.24 | -0.03 (-0.92%) | 204,700 |
22 Sep 2023 | USD | 3.24 | 3.3 | 3.205 | 3.27 | 3.27 | +0.18 (+5.83%) | 349,500 |
21 Sep 2023 | USD | 3.1 | 3.18 | 3.074 | 3.09 | 3.09 | -0.09 (-2.83%) | 500,800 |
20 Sep 2023 | USD | 3.32 | 3.32 | 3.17 | 3.18 | 3.18 | -0.15 (-4.50%) | 605,600 |
19 Sep 2023 | USD | 3.4 | 3.445 | 3.31 | 3.33 | 3.33 | -0.09 (-2.63%) | 405,100 |
18 Sep 2023 | USD | 3.4 | 3.505 | 3.31 | 3.42 | 3.42 | -0.02 (-0.58%) | 508,700 |
15 Sep 2023 | USD | 3.5 | 3.5 | 3.4 | 3.44 | 3.44 | -0.08 (-2.27%) | 494,100 |
14 Sep 2023 | USD | 3.45 | 3.55 | 3.41 | 3.52 | 3.52 | +0.11 (+3.23%) | 959,000 |
13 Sep 2023 | USD | 3.42 | 3.48 | 3.38 | 3.41 | 3.41 | -0.04 (-1.16%) | 360,600 |
12 Sep 2023 | USD | 3.52 | 3.61 | 3.42 | 3.45 | 3.45 | -0.11 (-3.09%) | 847,315 |
11 Sep 2023 | USD | 3.7 | 3.76 | 3.51 | 3.56 | 3.56 | -0.08 (-2.20%) | 1,017,656 |
8 Sep 2023 | USD | 3.74 | 3.752 | 3.59 | 3.64 | 3.64 | -0.11 (-2.93%) | 486,288 |
7 Sep 2023 | USD | 3.91 | 3.91 | 3.68 | 3.75 | 3.75 | -0.25 (-6.25%) | 643,106 |
6 Sep 2023 | USD | 3.99 | 4.08 | 3.9824 | 4 | 4 | -0.02 (-0.50%) | 309,590 |
5 Sep 2023 | USD | 3.96 | 4.03 | 3.9 | 4.02 | 4.02 | -0.05 (-1.23%) | 264,458 |
1 Sep 2023 | USD | 4.03 | 4.19 | 3.98 | 4.07 | 4.07 | +0.16 (+4.09%) | 543,623 |
31 Aug 2023 | USD | 3.95 | 4.03 | 3.89 | 3.91 | 3.91 | -0.08 (-2.01%) | 2,065,832 |
30 Aug 2023 | USD | 4.065 | 4.065 | 3.9 | 3.99 | 3.99 | -0.12 (-2.92%) | 608,260 |
29 Aug 2023 | USD | 4.09 | 4.34 | 4.04 | 4.11 | 4.11 | -0.04 (-0.96%) | 931,746 |