Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2023 | USD | 3.25 | 3.28 | 3.19 | 3.25 | 3.25 | 0.0 (0.0%) | 2,081,100 |
19 Oct 2023 | USD | 3.31 | 3.38 | 3.24 | 3.25 | 3.25 | -0.07 (-2.11%) | 1,418,800 |
18 Oct 2023 | USD | 3.43 | 3.43 | 3.29 | 3.32 | 3.32 | -0.14 (-4.05%) | 1,584,100 |
17 Oct 2023 | USD | 3.53 | 3.53 | 3.41 | 3.46 | 3.46 | -0.12 (-3.35%) | 2,491,800 |
16 Oct 2023 | USD | 3.46 | 3.61 | 3.46 | 3.58 | 3.58 | +0.15 (+4.37%) | 1,381,800 |
13 Oct 2023 | USD | 3.55 | 3.57 | 3.42 | 3.43 | 3.43 | -0.13 (-3.65%) | 1,573,100 |
12 Oct 2023 | USD | 3.7 | 3.7 | 3.52 | 3.56 | 3.56 | -0.13 (-3.52%) | 1,277,000 |
11 Oct 2023 | USD | 3.75 | 3.78 | 3.63 | 3.69 | 3.69 | -0.07 (-1.86%) | 3,332,100 |
10 Oct 2023 | USD | 3.71 | 3.88 | 3.71 | 3.76 | 3.76 | +0.06 (+1.62%) | 1,810,400 |
9 Oct 2023 | USD | 3.72 | 3.75 | 3.64 | 3.7 | 3.7 | -0.08 (-2.12%) | 1,148,600 |
6 Oct 2023 | USD | 3.66 | 3.8 | 3.56 | 3.78 | 3.78 | +0.08 (+2.16%) | 1,866,600 |
5 Oct 2023 | USD | 3.94 | 3.98 | 3.69 | 3.7 | 3.7 | -0.29 (-7.27%) | 2,444,300 |
4 Oct 2023 | USD | 3.96 | 4.01 | 3.87 | 3.99 | 3.99 | +0.02 (+0.50%) | 1,069,100 |
3 Oct 2023 | USD | 4.06 | 4.11 | 3.94 | 3.97 | 3.97 | -0.13 (-3.17%) | 1,404,000 |
2 Oct 2023 | USD | 4.14 | 4.2 | 4.06 | 4.1 | 4.1 | -0.08 (-1.91%) | 1,292,900 |
29 Sep 2023 | USD | 4.03 | 4.24 | 4.03 | 4.18 | 4.18 | +0.17 (+4.24%) | 1,817,400 |
28 Sep 2023 | USD | 4.18 | 4.18 | 3.97 | 4.01 | 4.01 | +0.12 (+3.08%) | 2,067,100 |
27 Sep 2023 | USD | 3.83 | 3.95 | 3.83 | 3.89 | 3.89 | +0.05 (+1.30%) | 1,162,800 |
26 Sep 2023 | USD | 4.09 | 4.11 | 3.83 | 3.84 | 3.84 | -0.26 (-6.34%) | 2,098,000 |
25 Sep 2023 | USD | 4.06 | 4.16 | 4.06 | 4.1 | 4.1 | -0.04 (-0.97%) | 1,786,200 |
22 Sep 2023 | USD | 4.1 | 4.18 | 4.06 | 4.14 | 4.14 | +0.06 (+1.47%) | 1,597,900 |
21 Sep 2023 | USD | 4.18 | 4.2 | 4.05 | 4.08 | 4.08 | -0.13 (-3.09%) | 1,297,600 |
20 Sep 2023 | USD | 4.22 | 4.3 | 4.21 | 4.21 | 4.21 | 0.0 (0.0%) | 1,558,000 |
19 Sep 2023 | USD | 4.3 | 4.31 | 4.2 | 4.21 | 4.21 | -0.09 (-2.09%) | 1,333,100 |
18 Sep 2023 | USD | 4.25 | 4.33 | 4.19 | 4.3 | 4.3 | +0.03 (+0.70%) | 1,373,300 |
15 Sep 2023 | USD | 4.32 | 4.33 | 4.18 | 4.27 | 4.27 | -0.05 (-1.16%) | 3,788,900 |
14 Sep 2023 | USD | 4.2 | 4.43 | 4.19 | 4.32 | 4.32 | +0.16 (+3.85%) | 3,253,800 |
13 Sep 2023 | USD | 4.06 | 4.17 | 4.03 | 4.16 | 4.16 | +0.07 (+1.71%) | 2,185,300 |
12 Sep 2023 | USD | 4.1 | 4.11 | 4.02 | 4.09 | 4.09 | -0.01 (-0.24%) | 1,163,900 |
11 Sep 2023 | USD | 4.22 | 4.27 | 4.07 | 4.1 | 4.1 | -0.11 (-2.61%) | 1,474,800 |