Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Oct 2023 | USD | 3.33 | 3.46 | 3.27 | 3.32 | 3.32 | -0.01 (-0.30%) | 798,300 |
17 Oct 2023 | USD | 3.59 | 3.93 | 3.26 | 3.33 | 3.33 | -0.27 (-7.50%) | 2,594,800 |
16 Oct 2023 | USD | 4 | 4.06 | 3.57 | 3.6 | 3.6 | -0.33 (-8.40%) | 1,557,300 |
13 Oct 2023 | USD | 4.08 | 4.25 | 3.84 | 3.93 | 3.93 | -0.07 (-1.75%) | 1,948,000 |
12 Oct 2023 | USD | 3.83 | 4.45 | 3.73 | 4 | 4 | +1.07 (+36.52%) | 25,332,500 |
11 Oct 2023 | USD | 2.92 | 2.99 | 2.85 | 2.93 | 2.93 | +0.03 (+1.03%) | 385,500 |
10 Oct 2023 | USD | 2.86 | 3 | 2.82 | 2.9 | 2.9 | +0.06 (+2.11%) | 246,100 |
9 Oct 2023 | USD | 2.81 | 2.86 | 2.71 | 2.84 | 2.84 | 0.0 (0.0%) | 172,200 |
6 Oct 2023 | USD | 2.76 | 2.94 | 2.6 | 2.84 | 2.84 | +0.1 (+3.65%) | 969,600 |
5 Oct 2023 | USD | 2.9 | 2.93 | 2.72 | 2.74 | 2.74 | -0.16 (-5.52%) | 224,000 |
4 Oct 2023 | USD | 2.93 | 2.96 | 2.81 | 2.9 | 2.9 | -0.05 (-1.69%) | 505,200 |
3 Oct 2023 | USD | 3.1 | 3.1 | 2.94 | 2.95 | 2.95 | -0.15 (-4.84%) | 237,800 |
2 Oct 2023 | USD | 3.15 | 3.18 | 3.07 | 3.1 | 3.1 | -0.07 (-2.21%) | 199,800 |
29 Sep 2023 | USD | 3.17 | 3.22 | 3.13 | 3.17 | 3.17 | +0.02 (+0.63%) | 172,700 |
28 Sep 2023 | USD | 3.03 | 3.2 | 3.01 | 3.15 | 3.15 | +0.09 (+2.94%) | 262,100 |
27 Sep 2023 | USD | 2.96 | 3.07 | 2.93 | 3.06 | 3.06 | +0.12 (+4.08%) | 534,200 |
26 Sep 2023 | USD | 3 | 3.09 | 2.94 | 2.94 | 2.94 | -0.08 (-2.65%) | 280,500 |
25 Sep 2023 | USD | 2.93 | 3.04 | 2.89 | 3.02 | 3.02 | +0.06 (+2.03%) | 516,600 |
22 Sep 2023 | USD | 2.98 | 3.1 | 2.93 | 2.96 | 2.96 | -0.02 (-0.67%) | 328,200 |
21 Sep 2023 | USD | 3.05 | 3.08 | 2.96 | 2.98 | 2.98 | -0.15 (-4.79%) | 220,400 |
20 Sep 2023 | USD | 3.26 | 3.33 | 3.11 | 3.13 | 3.13 | -0.12 (-3.69%) | 243,500 |
19 Sep 2023 | USD | 3.1 | 3.26 | 3.04 | 3.25 | 3.25 | +0.16 (+5.18%) | 368,700 |
18 Sep 2023 | USD | 2.97 | 3.11 | 2.84 | 3.09 | 3.09 | +0.08 (+2.66%) | 880,600 |
15 Sep 2023 | USD | 2.9 | 3.05 | 2.84 | 3.01 | 3.01 | +0.1 (+3.44%) | 699,900 |
14 Sep 2023 | USD | 2.87 | 3.01 | 2.87 | 2.91 | 2.91 | +0.06 (+2.11%) | 201,600 |
13 Sep 2023 | USD | 3.03 | 3.06 | 2.84 | 2.85 | 2.85 | -0.17 (-5.63%) | 463,100 |
12 Sep 2023 | USD | 3.08 | 3.12 | 3.01 | 3.02 | 3.02 | -0.01 (-0.33%) | 293,400 |
11 Sep 2023 | USD | 3.18 | 3.19 | 3.03 | 3.03 | 3.03 | -0.18 (-5.61%) | 571,800 |
8 Sep 2023 | USD | 3.35 | 3.38 | 3.19 | 3.21 | 3.21 | -0.16 (-4.75%) | 229,100 |
7 Sep 2023 | USD | 3.36 | 3.37 | 3.26 | 3.37 | 3.37 | -0.02 (-0.59%) | 261,400 |