Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2023 | USD | 3.36 | 3.38 | 3.15 | 3.25 | 3.25 | -0.07 (-2.11%) | 3,711,700 |
26 Sep 2023 | USD | 3.52 | 3.52 | 3.32 | 3.32 | 3.32 | -0.2 (-5.68%) | 2,924,800 |
25 Sep 2023 | USD | 3.56 | 3.64 | 3.5 | 3.52 | 3.52 | -0.07 (-1.95%) | 1,736,100 |
22 Sep 2023 | USD | 3.65 | 3.735 | 3.55 | 3.59 | 3.59 | -0.06 (-1.64%) | 1,913,100 |
21 Sep 2023 | USD | 3.72 | 3.745 | 3.61 | 3.65 | 3.65 | -0.15 (-3.95%) | 1,897,800 |
20 Sep 2023 | USD | 3.87 | 3.97 | 3.783 | 3.8 | 3.8 | -0.06 (-1.55%) | 1,440,700 |
19 Sep 2023 | USD | 3.75 | 3.88 | 3.7 | 3.86 | 3.86 | +0.13 (+3.49%) | 2,063,100 |
18 Sep 2023 | USD | 3.91 | 3.91 | 3.705 | 3.73 | 3.73 | -0.21 (-5.33%) | 2,446,300 |
15 Sep 2023 | USD | 4.02 | 4.035 | 3.88 | 3.94 | 3.94 | -0.1 (-2.48%) | 5,962,100 |
14 Sep 2023 | USD | 3.87 | 4.07 | 3.87 | 4.04 | 4.04 | +0.19 (+4.94%) | 2,115,100 |
13 Sep 2023 | USD | 3.95 | 4.05 | 3.84 | 3.85 | 3.85 | -0.11 (-2.78%) | 2,505,600 |
12 Sep 2023 | USD | 3.73 | 3.97 | 3.7 | 3.96 | 3.96 | +0.21 (+5.60%) | 2,219,800 |
11 Sep 2023 | USD | 3.69 | 3.78 | 3.57 | 3.75 | 3.75 | +0.13 (+3.59%) | 2,618,500 |
8 Sep 2023 | USD | 3.75 | 3.76 | 3.61 | 3.62 | 3.62 | -0.125 (-3.34%) | 2,193,200 |
7 Sep 2023 | USD | 3.8 | 3.8 | 3.47 | 3.745 | 3.745 | -0.125 (-3.23%) | 4,735,600 |
6 Sep 2023 | USD | 4.15 | 4.165 | 3.83 | 3.87 | 3.87 | -0.29 (-6.97%) | 4,145,600 |
5 Sep 2023 | USD | 4.02 | 4.235 | 4.01 | 4.16 | 4.16 | +0.09 (+2.21%) | 2,546,800 |
1 Sep 2023 | USD | 4.04 | 4.15 | 4.02 | 4.07 | 4.07 | +0.05 (+1.24%) | 1,701,700 |
31 Aug 2023 | USD | 4.13 | 4.21 | 3.97 | 4.02 | 4.02 | -0.01 (-0.25%) | 2,903,500 |
30 Aug 2023 | USD | 4.1 | 4.14 | 3.97 | 4.03 | 4.03 | -0.12 (-2.89%) | 1,997,500 |
29 Aug 2023 | USD | 3.98 | 4.168 | 3.87 | 4.15 | 4.15 | +0.17 (+4.27%) | 2,062,200 |
28 Aug 2023 | USD | 3.88 | 3.995 | 3.853 | 3.98 | 3.98 | +0.12 (+3.11%) | 1,669,500 |
25 Aug 2023 | USD | 3.78 | 3.92 | 3.72 | 3.86 | 3.86 | +0.1 (+2.66%) | 2,429,400 |
24 Aug 2023 | USD | 3.97 | 3.97 | 3.73 | 3.76 | 3.76 | -0.21 (-5.29%) | 3,357,200 |
23 Aug 2023 | USD | 4.06 | 4.17 | 3.95 | 3.97 | 3.97 | -0.13 (-3.17%) | 2,690,300 |
22 Aug 2023 | USD | 4.2 | 4.271 | 4 | 4.1 | 4.1 | -0.06 (-1.44%) | 2,446,600 |
21 Aug 2023 | USD | 4.2 | 4.37 | 4.14 | 4.16 | 4.16 | -0.02 (-0.48%) | 2,480,600 |
18 Aug 2023 | USD | 4.13 | 4.275 | 4.081 | 4.18 | 4.18 | 0.0 (0.0%) | 2,078,400 |
17 Aug 2023 | USD | 4.16 | 4.275 | 4.1 | 4.18 | 4.18 | +0.03 (+0.72%) | 2,459,200 |
16 Aug 2023 | USD | 4.27 | 4.345 | 4.12 | 4.15 | 4.15 | -0.12 (-2.81%) | 2,396,200 |