Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2023 | USD | 2.89 | 2.91 | 2.865 | 2.88 | 2.88 | 0.0 (0.0%) | 602,500 |
12 Oct 2023 | USD | 2.95 | 2.95 | 2.843 | 2.88 | 2.88 | -0.04 (-1.37%) | 668,600 |
11 Oct 2023 | USD | 2.9 | 2.955 | 2.89 | 2.92 | 2.92 | +0.02 (+0.69%) | 840,800 |
10 Oct 2023 | USD | 2.95 | 2.95 | 2.88 | 2.9 | 2.9 | -0.08 (-2.68%) | 929,600 |
9 Oct 2023 | USD | 2.83 | 2.99 | 2.83 | 2.98 | 2.98 | +0.15 (+5.30%) | 877,400 |
6 Oct 2023 | USD | 2.77 | 2.84 | 2.71 | 2.83 | 2.83 | +0.03 (+1.07%) | 622,000 |
5 Oct 2023 | USD | 2.88 | 2.88 | 2.79 | 2.8 | 2.8 | -0.06 (-2.10%) | 539,000 |
4 Oct 2023 | USD | 2.85 | 2.88 | 2.77 | 2.86 | 2.86 | +0.01 (+0.35%) | 910,500 |
3 Oct 2023 | USD | 2.95 | 2.95 | 2.84 | 2.85 | 2.85 | -0.07 (-2.40%) | 856,100 |
2 Oct 2023 | USD | 2.94 | 2.96 | 2.84 | 2.92 | 2.92 | -0.04 (-1.35%) | 1,637,200 |
29 Sep 2023 | USD | 2.97 | 3.01 | 2.95 | 2.96 | 2.96 | +0.04 (+1.37%) | 721,100 |
28 Sep 2023 | USD | 2.97 | 2.97 | 2.915 | 2.92 | 2.92 | -0.03 (-1.02%) | 764,600 |
27 Sep 2023 | USD | 3 | 3.04 | 2.91 | 2.95 | 2.95 | -0.04 (-1.34%) | 901,500 |
26 Sep 2023 | USD | 3.04 | 3.06 | 2.99 | 2.99 | 2.99 | -0.09 (-2.92%) | 802,600 |
25 Sep 2023 | USD | 3.07 | 3.1 | 3.04 | 3.08 | 3.08 | 0.0 (0.0%) | 740,200 |
22 Sep 2023 | USD | 3.08 | 3.095 | 3.03 | 3.08 | 3.08 | +0.02 (+0.65%) | 710,300 |
21 Sep 2023 | USD | 3.12 | 3.13 | 3.055 | 3.06 | 3.06 | -0.1 (-3.16%) | 437,200 |
20 Sep 2023 | USD | 3.25 | 3.25 | 3.14 | 3.16 | 3.16 | -0.07 (-2.17%) | 488,000 |
19 Sep 2023 | USD | 3.26 | 3.26 | 3.2 | 3.23 | 3.23 | -0.02 (-0.62%) | 632,800 |
18 Sep 2023 | USD | 3.3 | 3.3 | 3.2 | 3.25 | 3.25 | -0.05 (-1.52%) | 640,200 |
15 Sep 2023 | USD | 3.19 | 3.305 | 3.175 | 3.3 | 3.3 | +0.15 (+4.76%) | 2,964,400 |
14 Sep 2023 | USD | 3.14 | 3.17 | 3.13 | 3.15 | 3.15 | +0.03 (+0.96%) | 809,400 |
13 Sep 2023 | USD | 3.09 | 3.16 | 3.06 | 3.12 | 3.12 | +0.05 (+1.63%) | 656,800 |
12 Sep 2023 | USD | 3 | 3.09 | 2.975 | 3.07 | 3.07 | +0.07 (+2.33%) | 1,003,400 |
11 Sep 2023 | USD | 2.96 | 3.04 | 2.94 | 3 | 3 | +0.07 (+2.39%) | 1,306,700 |
8 Sep 2023 | USD | 3.05 | 3.05 | 2.92 | 2.93 | 2.93 | -0.13 (-4.25%) | 1,581,700 |
7 Sep 2023 | USD | 3.14 | 3.14 | 3.06 | 3.06 | 3.06 | -0.07 (-2.24%) | 849,900 |
6 Sep 2023 | USD | 3.12 | 3.17 | 3.09 | 3.13 | 3.13 | +0.01 (+0.32%) | 904,400 |
5 Sep 2023 | USD | 3.27 | 3.28 | 3.12 | 3.12 | 3.12 | -0.16 (-4.88%) | 876,100 |
1 Sep 2023 | USD | 3.34 | 3.375 | 3.27 | 3.28 | 3.28 | -0.02 (-0.61%) | 548,400 |