Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Oct 2023 | USD | 2.79 | 2.92 | 2.62 | 2.86 | 2.86 | +0.22 (+8.33%) | 3,516,900 |
29 Sep 2023 | USD | 2.5 | 2.67 | 2.5 | 2.64 | 2.64 | +0.2 (+8.20%) | 1,855,300 |
28 Sep 2023 | USD | 2.32 | 2.44 | 2.225 | 2.44 | 2.44 | +0.12 (+5.17%) | 1,796,800 |
27 Sep 2023 | USD | 2.45 | 2.47 | 2.3 | 2.32 | 2.32 | -0.11 (-4.53%) | 1,917,600 |
26 Sep 2023 | USD | 2.41 | 2.51 | 2.37 | 2.43 | 2.43 | -0.01 (-0.41%) | 1,021,400 |
25 Sep 2023 | USD | 2.42 | 2.451 | 2.38 | 2.44 | 2.44 | +0.04 (+1.67%) | 746,400 |
22 Sep 2023 | USD | 2.45 | 2.545 | 2.4 | 2.4 | 2.4 | -0.01 (-0.41%) | 875,500 |
21 Sep 2023 | USD | 2.43 | 2.47 | 2.39 | 2.41 | 2.41 | -0.06 (-2.43%) | 1,354,100 |
20 Sep 2023 | USD | 2.66 | 2.7 | 2.47 | 2.47 | 2.47 | -0.19 (-7.14%) | 2,569,500 |
19 Sep 2023 | USD | 2.68 | 2.69 | 2.61 | 2.66 | 2.66 | -0.02 (-0.75%) | 855,800 |
18 Sep 2023 | USD | 2.8 | 2.8 | 2.66 | 2.68 | 2.68 | -0.12 (-4.29%) | 1,168,400 |
15 Sep 2023 | USD | 2.86 | 2.895 | 2.76 | 2.8 | 2.8 | -0.07 (-2.44%) | 899,900 |
14 Sep 2023 | USD | 2.85 | 2.915 | 2.79 | 2.87 | 2.87 | +0.04 (+1.41%) | 1,488,900 |
13 Sep 2023 | USD | 2.86 | 2.86 | 2.78 | 2.83 | 2.83 | 0.0 (0.0%) | 740,400 |
12 Sep 2023 | USD | 2.87 | 3.05 | 2.82 | 2.83 | 2.83 | -0.08 (-2.75%) | 1,136,800 |
11 Sep 2023 | USD | 2.83 | 2.91 | 2.77 | 2.91 | 2.91 | +0.14 (+5.05%) | 1,159,700 |
8 Sep 2023 | USD | 2.86 | 2.87 | 2.76 | 2.77 | 2.77 | -0.09 (-3.15%) | 1,056,400 |
7 Sep 2023 | USD | 2.91 | 2.91 | 2.81 | 2.86 | 2.86 | -0.09 (-3.05%) | 1,133,500 |
6 Sep 2023 | USD | 3 | 3.025 | 2.915 | 2.95 | 2.95 | -0.07 (-2.32%) | 796,700 |
5 Sep 2023 | USD | 3.07 | 3.11 | 3 | 3.02 | 3.02 | -0.1 (-3.21%) | 900,900 |
1 Sep 2023 | USD | 3.11 | 3.17 | 3.07 | 3.12 | 3.12 | +0.05 (+1.63%) | 1,059,200 |
31 Aug 2023 | USD | 3.1 | 3.25 | 3.07 | 3.07 | 3.07 | -0.02 (-0.65%) | 1,362,100 |
30 Aug 2023 | USD | 3.08 | 3.14 | 3.025 | 3.09 | 3.09 | +0.01 (+0.32%) | 994,300 |
29 Aug 2023 | USD | 2.96 | 3.16 | 2.96 | 3.08 | 3.08 | +0.11 (+3.70%) | 1,383,000 |
28 Aug 2023 | USD | 3.01 | 3.047 | 2.96 | 2.97 | 2.97 | -0.02 (-0.67%) | 827,200 |
25 Aug 2023 | USD | 2.92 | 2.99 | 2.84 | 2.99 | 2.99 | +0.06 (+2.05%) | 1,265,600 |
24 Aug 2023 | USD | 3.13 | 3.13 | 2.91 | 2.93 | 2.93 | -0.16 (-5.18%) | 1,285,500 |
23 Aug 2023 | USD | 3 | 3.11 | 2.972 | 3.09 | 3.09 | +0.05 (+1.64%) | 995,200 |
22 Aug 2023 | USD | 3.15 | 3.2 | 3.01 | 3.04 | 3.04 | -0.04 (-1.30%) | 2,000,400 |
21 Aug 2023 | USD | 3.06 | 3.18 | 3.02 | 3.08 | 3.08 | +0.08 (+2.67%) | 1,734,500 |