Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Oct 2023 | USD | 2.84 | 3.17 | 2.775 | 3.07 | 3.07 | +0.19 (+6.60%) | 453,900 |
20 Oct 2023 | USD | 2.68 | 2.88 | 2.61 | 2.88 | 2.88 | +0.12 (+4.35%) | 198,900 |
19 Oct 2023 | USD | 2.71 | 2.97 | 2.59 | 2.76 | 2.76 | +0.16 (+6.15%) | 592,500 |
18 Oct 2023 | USD | 2.54 | 2.68 | 2.54 | 2.6 | 2.6 | -0.01 (-0.38%) | 148,800 |
17 Oct 2023 | USD | 2.54 | 2.64 | 2.43 | 2.61 | 2.61 | +0.13 (+5.24%) | 1,314,000 |
16 Oct 2023 | USD | 2.5 | 2.625 | 2.4 | 2.48 | 2.48 | +0.05 (+2.06%) | 621,000 |
13 Oct 2023 | USD | 2.56 | 2.62 | 2.35 | 2.43 | 2.43 | -0.1 (-3.95%) | 677,100 |
12 Oct 2023 | USD | 2.7 | 2.786 | 2.5 | 2.53 | 2.53 | -0.17 (-6.30%) | 517,400 |
11 Oct 2023 | USD | 2.81 | 2.905 | 2.6 | 2.7 | 2.7 | -0.1 (-3.57%) | 205,000 |
10 Oct 2023 | USD | 2.85 | 2.91 | 2.62 | 2.8 | 2.8 | -0.03 (-1.06%) | 1,403,400 |
9 Oct 2023 | USD | 2.75 | 2.92 | 2.56 | 2.83 | 2.83 | +0.12 (+4.43%) | 246,300 |
6 Oct 2023 | USD | 2.7 | 2.79 | 2.47 | 2.71 | 2.71 | +0.01 (+0.37%) | 197,700 |
5 Oct 2023 | USD | 2.52 | 2.785 | 2.47 | 2.7 | 2.7 | +0.16 (+6.30%) | 700,200 |
4 Oct 2023 | USD | 2.71 | 2.85 | 2.1 | 2.54 | 2.54 | -0.2 (-7.30%) | 1,242,500 |
3 Oct 2023 | USD | 2.7 | 2.89 | 2.33 | 2.74 | 2.74 | +0.15 (+5.79%) | 2,805,800 |
2 Oct 2023 | USD | 2.96 | 3.06 | 2.59 | 2.59 | 2.59 | -0.29 (-10.07%) | 1,973,400 |
29 Sep 2023 | USD | 3.07 | 3.15 | 2.855 | 2.88 | 2.88 | -0.12 (-4%) | 823,000 |
28 Sep 2023 | USD | 3.03 | 3.2 | 2.92 | 3 | 3 | -0.05 (-1.64%) | 181,300 |
27 Sep 2023 | USD | 2.99 | 3.1 | 2.91 | 3.05 | 3.05 | +0.1 (+3.39%) | 275,000 |
26 Sep 2023 | USD | 2.91 | 3.1 | 2.86 | 2.95 | 2.95 | +0.12 (+4.24%) | 150,900 |
25 Sep 2023 | USD | 2.94 | 3.09 | 2.83 | 2.83 | 2.83 | -0.21 (-6.91%) | 126,900 |
22 Sep 2023 | USD | 2.92 | 3.15 | 2.92 | 3.04 | 3.04 | +0.13 (+4.47%) | 106,300 |
21 Sep 2023 | USD | 3.12 | 3.2 | 2.88 | 2.91 | 2.91 | -0.24 (-7.62%) | 413,100 |
20 Sep 2023 | USD | 3.24 | 3.33 | 3.13 | 3.15 | 3.15 | -0.1 (-3.08%) | 44,800 |
19 Sep 2023 | USD | 3.21 | 3.3 | 3.13 | 3.25 | 3.25 | +0.06 (+1.88%) | 71,900 |
18 Sep 2023 | USD | 3.29 | 3.32 | 3.11 | 3.19 | 3.19 | -0.04 (-1.24%) | 446,400 |
15 Sep 2023 | USD | 3.2 | 3.3 | 3.08 | 3.23 | 3.23 | +0.11 (+3.53%) | 201,300 |
14 Sep 2023 | USD | 3.15 | 3.2 | 3.04 | 3.12 | 3.12 | -0.1 (-3.11%) | 150,300 |
13 Sep 2023 | USD | 3.02 | 3.325 | 3.02 | 3.22 | 3.22 | +0.12 (+3.87%) | 118,700 |
12 Sep 2023 | USD | 3.29 | 3.305 | 3.09 | 3.1 | 3.1 | -0.2 (-6.06%) | 122,300 |