Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2023 | USD | 2.36 | 2.4 | 2.315 | 2.33 | 2.33 | -0.01 (-0.43%) | 320,800 |
19 Oct 2023 | USD | 2.43 | 2.475 | 2.32 | 2.34 | 2.34 | -0.1 (-4.10%) | 386,500 |
18 Oct 2023 | USD | 2.55 | 2.55 | 2.44 | 2.44 | 2.44 | -0.13 (-5.06%) | 310,300 |
17 Oct 2023 | USD | 2.57 | 2.65 | 2.55 | 2.57 | 2.57 | 0.0 (0.0%) | 311,800 |
16 Oct 2023 | USD | 2.52 | 2.648 | 2.495 | 2.57 | 2.57 | +0.06 (+2.39%) | 253,500 |
13 Oct 2023 | USD | 2.59 | 2.6 | 2.5 | 2.51 | 2.51 | -0.03 (-1.18%) | 319,200 |
12 Oct 2023 | USD | 2.77 | 2.77 | 2.5 | 2.54 | 2.54 | -0.2 (-7.30%) | 410,600 |
11 Oct 2023 | USD | 2.75 | 2.9 | 2.72 | 2.74 | 2.74 | 0.0 (0.0%) | 386,800 |
10 Oct 2023 | USD | 2.65 | 2.78 | 2.65 | 2.74 | 2.74 | +0.09 (+3.40%) | 278,000 |
9 Oct 2023 | USD | 2.58 | 2.7 | 2.53 | 2.65 | 2.65 | +0.05 (+1.92%) | 228,000 |
6 Oct 2023 | USD | 2.56 | 2.64 | 2.495 | 2.6 | 2.6 | +0.05 (+1.96%) | 569,100 |
5 Oct 2023 | USD | 2.6 | 2.61 | 2.5 | 2.55 | 2.55 | -0.04 (-1.54%) | 503,700 |
4 Oct 2023 | USD | 2.63 | 2.68 | 2.51 | 2.59 | 2.59 | -0.04 (-1.52%) | 541,400 |
3 Oct 2023 | USD | 2.8 | 2.8 | 2.595 | 2.63 | 2.63 | -0.17 (-6.07%) | 868,700 |
2 Oct 2023 | USD | 2.85 | 2.95 | 2.795 | 2.8 | 2.8 | -0.09 (-3.11%) | 389,700 |
29 Sep 2023 | USD | 2.85 | 2.96 | 2.82 | 2.89 | 2.89 | +0.08 (+2.85%) | 439,000 |
28 Sep 2023 | USD | 2.84 | 2.97 | 2.75 | 2.81 | 2.81 | -0.02 (-0.71%) | 596,800 |
27 Sep 2023 | USD | 2.9 | 2.97 | 2.79 | 2.83 | 2.83 | -0.08 (-2.75%) | 788,400 |
26 Sep 2023 | USD | 3 | 3.075 | 2.875 | 2.91 | 2.91 | -0.15 (-4.90%) | 628,000 |
25 Sep 2023 | USD | 3.02 | 3.095 | 2.96 | 3.06 | 3.06 | +0.01 (+0.33%) | 429,900 |
22 Sep 2023 | USD | 3.08 | 3.14 | 2.975 | 3.05 | 3.05 | -0.03 (-0.97%) | 807,000 |
21 Sep 2023 | USD | 3.34 | 3.35 | 3 | 3.08 | 3.08 | -0.32 (-9.41%) | 1,520,900 |
20 Sep 2023 | USD | 3.55 | 3.672 | 3.39 | 3.4 | 3.4 | -0.15 (-4.23%) | 2,400,900 |
19 Sep 2023 | USD | 3.56 | 3.615 | 3.43 | 3.55 | 3.55 | +0.01 (+0.28%) | 2,762,300 |
18 Sep 2023 | USD | 3.71 | 3.75 | 3.53 | 3.54 | 3.54 | -0.16 (-4.32%) | 821,600 |
15 Sep 2023 | USD | 3.74 | 3.785 | 3.68 | 3.7 | 3.7 | -0.05 (-1.33%) | 1,216,600 |
14 Sep 2023 | USD | 3.65 | 3.775 | 3.608 | 3.75 | 3.75 | +0.12 (+3.31%) | 334,500 |
13 Sep 2023 | USD | 3.78 | 3.8 | 3.57 | 3.63 | 3.63 | -0.05 (-1.36%) | 429,200 |
12 Sep 2023 | USD | 3.71 | 3.8 | 3.67 | 3.68 | 3.68 | -0.06 (-1.60%) | 225,200 |
11 Sep 2023 | USD | 3.7 | 3.85 | 3.68 | 3.74 | 3.74 | +0.07 (+1.91%) | 298,400 |