Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Nov 2023 | USD | 2.77 | 3.04 | 2.77 | 2.97 | 2.97 | +0.2 (+7.22%) | 417,100 |
1 Nov 2023 | USD | 2.935 | 2.94 | 2.76 | 2.77 | 2.77 | -0.145 (-4.97%) | 284,900 |
31 Oct 2023 | USD | 2.585 | 2.966 | 2.56 | 2.915 | 2.915 | +0.307 (+11.77%) | 500,400 |
30 Oct 2023 | USD | 2.71 | 2.81 | 2.51 | 2.608 | 2.608 | -0.172 (-6.19%) | 797,300 |
27 Oct 2023 | USD | 2.95 | 3.06 | 2.71 | 2.78 | 2.78 | -0.26 (-8.55%) | 567,800 |
26 Oct 2023 | USD | 3.29 | 3.29 | 2.95 | 3.04 | 3.04 | -0.135 (-4.25%) | 431,200 |
25 Oct 2023 | USD | 3.4 | 3.45 | 3.147 | 3.175 | 3.175 | -0.345 (-9.80%) | 575,800 |
24 Oct 2023 | USD | 3.5 | 3.52 | 3.26 | 3.52 | 3.52 | +0.02 (+0.57%) | 1,076,800 |
23 Oct 2023 | USD | 3.68 | 3.69 | 3.45 | 3.5 | 3.5 | -0.18 (-4.89%) | 391,600 |
20 Oct 2023 | USD | 3.64 | 3.69 | 3.55 | 3.68 | 3.68 | -0.02 (-0.54%) | 408,200 |
19 Oct 2023 | USD | 3.57 | 3.8 | 3.57 | 3.7 | 3.7 | +0.1 (+2.78%) | 335,700 |
18 Oct 2023 | USD | 4.05 | 4.3 | 3.6 | 3.6 | 3.6 | -0.48 (-11.76%) | 1,339,900 |
17 Oct 2023 | USD | 3.955 | 4.18 | 3.92 | 4.08 | 4.08 | +0.12 (+3.03%) | 1,180,700 |
16 Oct 2023 | USD | 4.06 | 4.155 | 3.95 | 3.96 | 3.96 | -0.102 (-2.51%) | 1,017,800 |
13 Oct 2023 | USD | 3.99 | 4.21 | 3.92 | 4.062 | 4.062 | +0.022 (+0.54%) | 805,000 |
12 Oct 2023 | USD | 4 | 4.25 | 3.86 | 4.04 | 4.04 | +0.05 (+1.25%) | 659,600 |
11 Oct 2023 | USD | 4.55 | 4.55 | 3.72 | 3.99 | 3.99 | -0.485 (-10.84%) | 975,500 |
10 Oct 2023 | USD | 4.16 | 4.59 | 4.16 | 4.475 | 4.475 | +0.18 (+4.19%) | 272,000 |
9 Oct 2023 | USD | 4.12 | 4.355 | 4.02 | 4.295 | 4.295 | +0.075 (+1.78%) | 211,400 |
6 Oct 2023 | USD | 3.9 | 4.45 | 3.9 | 4.22 | 4.22 | +0.24 (+6.03%) | 593,100 |
5 Oct 2023 | USD | 3.88 | 4.22 | 3.785 | 3.98 | 3.98 | +0.04 (+1.02%) | 968,500 |
4 Oct 2023 | USD | 4.11 | 4.25 | 3.9 | 3.94 | 3.94 | -0.17 (-4.14%) | 644,900 |
3 Oct 2023 | USD | 4.479 | 4.53 | 4.11 | 4.11 | 4.11 | -0.46 (-10.07%) | 507,200 |
2 Oct 2023 | USD | 4.56 | 4.68 | 4.095 | 4.57 | 4.57 | +0.05 (+1.11%) | 1,669,400 |
29 Sep 2023 | USD | 4.435 | 4.6 | 4.2 | 4.52 | 4.52 | +0.028 (+0.62%) | 569,400 |
28 Sep 2023 | USD | 4.44 | 4.505 | 4.2 | 4.492 | 4.492 | +0.042 (+0.94%) | 682,900 |
27 Sep 2023 | USD | 4.25 | 4.62 | 4.14 | 4.45 | 4.45 | +0.2 (+4.71%) | 1,356,600 |
26 Sep 2023 | USD | 4.185 | 4.516 | 4.12 | 4.25 | 4.25 | +0.02 (+0.47%) | 1,473,500 |
25 Sep 2023 | USD | 4.4 | 4.7 | 4 | 4.23 | 4.23 | -0.07 (-1.63%) | 2,234,700 |
22 Sep 2023 | USD | 3.95 | 4.35 | 3.95 | 4.3 | 4.3 | +0.25 (+6.17%) | 371,700 |