Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Oct 2023 | USD | 2.19 | 2.46 | 2.15 | 2.18 | 2.18 | -0.01 (-0.46%) | 164,300 |
17 Oct 2023 | USD | 2.15 | 2.275 | 2.15 | 2.19 | 2.19 | 0.0 (0.0%) | 135,400 |
16 Oct 2023 | USD | 2.34 | 2.405 | 2.16 | 2.19 | 2.19 | -0.15 (-6.41%) | 241,600 |
13 Oct 2023 | USD | 2.48 | 2.64 | 2.3 | 2.34 | 2.34 | -0.1 (-4.10%) | 118,200 |
12 Oct 2023 | USD | 2.57 | 2.6 | 2.37 | 2.44 | 2.44 | -0.12 (-4.69%) | 166,800 |
11 Oct 2023 | USD | 2.79 | 2.79 | 2.56 | 2.56 | 2.56 | -0.19 (-6.91%) | 60,600 |
10 Oct 2023 | USD | 2.74 | 2.77 | 2.7 | 2.75 | 2.75 | +0.05 (+1.85%) | 28,500 |
9 Oct 2023 | USD | 2.609 | 2.79 | 2.6 | 2.7 | 2.7 | +0.09 (+3.45%) | 27,200 |
6 Oct 2023 | USD | 2.52 | 2.696 | 2.46 | 2.61 | 2.61 | +0.03 (+1.16%) | 56,400 |
5 Oct 2023 | USD | 2.54 | 2.61 | 2.38 | 2.58 | 2.58 | +0.08 (+3.20%) | 147,100 |
4 Oct 2023 | USD | 2.55 | 2.623 | 2.36 | 2.5 | 2.5 | -0.11 (-4.21%) | 239,700 |
3 Oct 2023 | USD | 2.7 | 2.8 | 2.5 | 2.61 | 2.61 | -0.015 (-0.57%) | 195,000 |
2 Oct 2023 | USD | 2.98 | 3.08 | 2.58 | 2.625 | 2.625 | -0.355 (-11.91%) | 225,900 |
29 Sep 2023 | USD | 3 | 3.05 | 2.93 | 2.98 | 2.98 | +0.03 (+1.02%) | 33,600 |
28 Sep 2023 | USD | 2.72 | 2.98 | 2.66 | 2.95 | 2.95 | +0.29 (+10.90%) | 155,500 |
27 Sep 2023 | USD | 2.9 | 2.95 | 2.58 | 2.66 | 2.66 | -0.24 (-8.28%) | 417,500 |
26 Sep 2023 | USD | 3.03 | 3.062 | 2.88 | 2.9 | 2.9 | -0.16 (-5.23%) | 213,900 |
25 Sep 2023 | USD | 3.01 | 3.12 | 3 | 3.06 | 3.06 | -0.05 (-1.61%) | 128,900 |
22 Sep 2023 | USD | 3.2 | 3.24 | 3.06 | 3.11 | 3.11 | 0.0 (0.0%) | 110,100 |
21 Sep 2023 | USD | 3.36 | 3.41 | 3.1 | 3.11 | 3.11 | -0.24 (-7.16%) | 191,100 |
20 Sep 2023 | USD | 3.5 | 3.53 | 3.35 | 3.35 | 3.35 | -0.19 (-5.37%) | 128,500 |
19 Sep 2023 | USD | 3.5 | 3.66 | 3.351 | 3.54 | 3.54 | 0.0 (0.0%) | 80,000 |
18 Sep 2023 | USD | 3.77 | 3.77 | 3.52 | 3.54 | 3.54 | -0.24 (-6.35%) | 91,500 |
15 Sep 2023 | USD | 3.82 | 3.84 | 3.73 | 3.78 | 3.78 | -0.08 (-2.07%) | 66,700 |
14 Sep 2023 | USD | 3.93 | 4 | 3.83 | 3.86 | 3.86 | -0.03 (-0.77%) | 72,900 |
13 Sep 2023 | USD | 3.98 | 4.09 | 3.82 | 3.89 | 3.89 | -0.09 (-2.26%) | 53,500 |
12 Sep 2023 | USD | 4 | 4.02 | 3.9 | 3.98 | 3.98 | -0.02 (-0.50%) | 66,100 |
11 Sep 2023 | USD | 4.03 | 4.14 | 3.88 | 4 | 4 | +0.13 (+3.36%) | 88,500 |
8 Sep 2023 | USD | 3.92 | 4.15 | 3.83 | 3.87 | 3.87 | -0.05 (-1.28%) | 51,900 |
7 Sep 2023 | USD | 4.12 | 4.18 | 3.9 | 3.92 | 3.92 | -0.21 (-5.08%) | 39,100 |