Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2023 | USD | 3.51 | 3.57 | 3.5 | 3.53 | 3.53 | +0.09 (+2.62%) | 11,492,700 |
9 Oct 2023 | USD | 3.47 | 3.48 | 3.38 | 3.44 | 3.44 | -0.06 (-1.71%) | 13,512,600 |
6 Oct 2023 | USD | 3.45 | 3.52 | 3.445 | 3.5 | 3.5 | +0.02 (+0.57%) | 9,386,900 |
5 Oct 2023 | USD | 3.37 | 3.5 | 3.37 | 3.48 | 3.48 | +0.08 (+2.35%) | 16,904,000 |
4 Oct 2023 | USD | 3.32 | 3.41 | 3.23 | 3.4 | 3.4 | +0.05 (+1.49%) | 18,224,300 |
3 Oct 2023 | USD | 3.48 | 3.48 | 3.33 | 3.35 | 3.35 | -0.13 (-3.74%) | 27,370,300 |
2 Oct 2023 | USD | 3.49 | 3.57 | 3.46 | 3.48 | 3.48 | -0.06 (-1.69%) | 19,845,600 |
29 Sep 2023 | USD | 3.52 | 3.59 | 3.52 | 3.54 | 3.54 | +0.07 (+2.02%) | 15,580,200 |
28 Sep 2023 | USD | 3.38 | 3.49 | 3.36 | 3.47 | 3.47 | +0.09 (+2.66%) | 14,482,300 |
27 Sep 2023 | USD | 3.4 | 3.46 | 3.36 | 3.38 | 3.38 | -0.02 (-0.59%) | 20,921,100 |
26 Sep 2023 | USD | 3.38 | 3.45 | 3.36 | 3.4 | 3.4 | -0.03 (-0.87%) | 11,458,800 |
25 Sep 2023 | USD | 3.43 | 3.47 | 3.385 | 3.43 | 3.43 | 0.0 (0.0%) | 10,990,000 |
22 Sep 2023 | USD | 3.48 | 3.51 | 3.425 | 3.43 | 3.43 | -0.03 (-0.87%) | 8,708,200 |
21 Sep 2023 | USD | 3.45 | 3.46 | 3.38 | 3.46 | 3.46 | 0.0 (0.0%) | 13,781,400 |
20 Sep 2023 | USD | 3.5 | 3.545 | 3.41 | 3.46 | 3.46 | -0.03 (-0.86%) | 13,639,700 |
19 Sep 2023 | USD | 3.5 | 3.52 | 3.46 | 3.49 | 3.49 | -0.04 (-1.13%) | 21,918,000 |
18 Sep 2023 | USD | 3.55 | 3.59 | 3.5 | 3.53 | 3.53 | -0.02 (-0.56%) | 12,394,500 |
15 Sep 2023 | USD | 3.56 | 3.59 | 3.51 | 3.55 | 3.55 | +0.04 (+1.14%) | 14,328,900 |
14 Sep 2023 | USD | 3.59 | 3.59 | 3.48 | 3.51 | 3.51 | -0.02 (-0.57%) | 18,098,700 |
13 Sep 2023 | USD | 3.44 | 3.59 | 3.44 | 3.53 | 3.53 | -0.26 (-6.86%) | 86,285,700 |
12 Sep 2023 | USD | 3.77 | 3.82 | 3.75 | 3.79 | 3.79 | +0.05 (+1.34%) | 17,664,998 |
11 Sep 2023 | USD | 3.75 | 3.8 | 3.71 | 3.74 | 3.74 | +0.02 (+0.54%) | 13,866,312 |
8 Sep 2023 | USD | 3.68 | 3.73 | 3.62 | 3.72 | 3.72 | -0.01 (-0.27%) | 13,444,328 |
7 Sep 2023 | USD | 3.62 | 3.77 | 3.59 | 3.73 | 3.73 | +0.05 (+1.36%) | 17,496,762 |
6 Sep 2023 | USD | 3.75 | 3.8 | 3.66 | 3.68 | 3.68 | -0.13 (-3.41%) | 20,398,817 |
5 Sep 2023 | USD | 3.78 | 3.8799 | 3.7 | 3.81 | 3.81 | -0.02 (-0.52%) | 15,539,110 |
1 Sep 2023 | USD | 3.77 | 3.88 | 3.76 | 3.83 | 3.83 | +0.06 (+1.59%) | 22,363,840 |
31 Aug 2023 | USD | 3.75 | 3.78 | 3.65 | 3.77 | 3.77 | +0.03 (+0.80%) | 31,974,908 |
30 Aug 2023 | USD | 3.74 | 3.86 | 3.72 | 3.74 | 3.74 | -0.03 (-0.80%) | 28,816,393 |
29 Aug 2023 | USD | 3.67 | 3.82 | 3.67 | 3.77 | 3.77 | +0.08 (+2.17%) | 17,629,718 |