Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2023 | USD | 2.7 | 3.43 | 2.62 | 3.42 | 3.42 | +0.57 (+20.00%) | 115,900 |
6 Oct 2023 | USD | 2.82 | 3.1 | 2.6 | 2.85 | 2.85 | -0.45 (-13.64%) | 142,700 |
5 Oct 2023 | USD | 3.43 | 3.58 | 3.2 | 3.3 | 3.3 | -0.45 (-12%) | 214,900 |
4 Oct 2023 | USD | 5.21 | 5.3 | 3.51 | 3.75 | 3.75 | -0.01 (-0.27%) | 9,598,000 |
3 Oct 2023 | USD | 3.761 | 3.95 | 3.75 | 3.76 | 3.76 | -0.05 (-1.31%) | 7,800 |
2 Oct 2023 | USD | 4.17 | 4.35 | 3.7 | 3.81 | 3.81 | -0.49 (-11.40%) | 22,900 |
29 Sep 2023 | USD | 4.2 | 4.415 | 4.08 | 4.3 | 4.3 | +0.09 (+2.14%) | 24,500 |
28 Sep 2023 | USD | 4.22 | 4.44 | 4 | 4.21 | 4.21 | -0.12 (-2.77%) | 19,100 |
27 Sep 2023 | USD | 3.845 | 4.44 | 3.78 | 4.33 | 4.33 | +0.42 (+10.74%) | 53,200 |
26 Sep 2023 | USD | 3.649 | 3.94 | 3.649 | 3.91 | 3.91 | -0.04 (-1.01%) | 7,100 |
25 Sep 2023 | USD | 3.904 | 3.999 | 3.63 | 3.95 | 3.95 | 0.0 (0.0%) | 9,500 |
22 Sep 2023 | USD | 3.72 | 4.09 | 3.578 | 3.95 | 3.95 | +0.17 (+4.50%) | 24,300 |
21 Sep 2023 | USD | 3.98 | 4.098 | 3.63 | 3.78 | 3.78 | -0.07 (-1.82%) | 31,500 |
20 Sep 2023 | USD | 3.84 | 4.45 | 3.65 | 3.85 | 3.85 | -0.32 (-7.67%) | 38,000 |
19 Sep 2023 | USD | 3.97 | 4.2 | 3.89 | 4.17 | 4.17 | -0.01 (-0.24%) | 6,300 |
18 Sep 2023 | USD | 3.74 | 4.18 | 3.61 | 4.18 | 4.18 | +0.43 (+11.47%) | 14,900 |
15 Sep 2023 | USD | 3.75 | 3.88 | 3.564 | 3.75 | 3.75 | -0.03 (-0.79%) | 1,500 |
14 Sep 2023 | USD | 3.51 | 3.87 | 3.392 | 3.78 | 3.78 | -0.02 (-0.53%) | 7,200 |
13 Sep 2023 | USD | 3.51 | 3.821 | 3.51 | 3.8 | 3.8 | +0.28 (+7.95%) | 11,400 |
12 Sep 2023 | USD | 3.52 | 3.53 | 3.506 | 3.52 | 3.52 | -0.07 (-1.95%) | 1,400 |
11 Sep 2023 | USD | 3.33 | 3.59 | 3.24 | 3.59 | 3.59 | +0.39 (+12.19%) | 4,600 |
8 Sep 2023 | USD | 3.655 | 3.655 | 3.2 | 3.2 | 3.2 | -0.09 (-2.74%) | 3,600 |
7 Sep 2023 | USD | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -0.2 (-5.73%) | 500 |
6 Sep 2023 | USD | 3.14 | 3.54 | 3.13 | 3.49 | 3.49 | +0.33 (+10.44%) | 12,400 |
5 Sep 2023 | USD | 3.109 | 3.665 | 3.109 | 3.16 | 3.16 | -0.15 (-4.53%) | 16,500 |
1 Sep 2023 | USD | 3.79 | 3.8 | 3.31 | 3.31 | 3.31 | -0.18 (-5.16%) | 19,300 |
31 Aug 2023 | USD | 3.51 | 3.69 | 3.45 | 3.49 | 3.49 | +0.09 (+2.65%) | 11,600 |
30 Aug 2023 | USD | 3.65 | 4.01 | 3.4 | 3.4 | 3.4 | -0.19 (-5.29%) | 19,600 |
29 Aug 2023 | USD | 3.71 | 4.07 | 3.59 | 3.59 | 3.59 | -0.13 (-3.49%) | 13,500 |
28 Aug 2023 | USD | 4.05 | 4.193 | 3.72 | 3.72 | 3.72 | -0.315 (-7.81%) | 29,600 |