Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Nov 2023 | USD | 3.08 | 3.12 | 2.96 | 3.01 | 3.01 | -0.04 (-1.31%) | 2,125,200 |
3 Nov 2023 | USD | 2.99 | 3.11 | 2.98 | 3.05 | 3.05 | +0.11 (+3.74%) | 1,352,300 |
2 Nov 2023 | USD | 2.83 | 3 | 2.83 | 2.94 | 2.94 | +0.13 (+4.63%) | 3,026,500 |
1 Nov 2023 | USD | 2.84 | 2.84 | 2.74 | 2.81 | 2.81 | -0.07 (-2.43%) | 2,373,100 |
31 Oct 2023 | USD | 2.71 | 2.88 | 2.71 | 2.88 | 2.88 | +0.19 (+7.06%) | 3,912,400 |
30 Oct 2023 | USD | 2.71 | 2.76 | 2.64 | 2.69 | 2.69 | -0.01 (-0.37%) | 2,707,200 |
27 Oct 2023 | USD | 2.8 | 2.8 | 2.68 | 2.7 | 2.7 | -0.11 (-3.91%) | 1,932,900 |
26 Oct 2023 | USD | 2.88 | 2.9 | 2.74 | 2.81 | 2.81 | -0.07 (-2.43%) | 3,538,000 |
25 Oct 2023 | USD | 3.04 | 3.04 | 2.86 | 2.88 | 2.88 | -0.2 (-6.49%) | 3,057,300 |
24 Oct 2023 | USD | 2.98 | 3.11 | 2.95 | 3.08 | 3.08 | +0.12 (+4.05%) | 4,306,300 |
23 Oct 2023 | USD | 3.02 | 3.05 | 2.94 | 2.96 | 2.96 | -0.07 (-2.31%) | 2,405,100 |
20 Oct 2023 | USD | 3.09 | 3.12 | 3.01 | 3.03 | 3.03 | -0.08 (-2.57%) | 3,292,200 |
19 Oct 2023 | USD | 3.1 | 3.175 | 3.08 | 3.11 | 3.11 | -0.02 (-0.64%) | 2,266,400 |
18 Oct 2023 | USD | 3.35 | 3.39 | 3.1 | 3.13 | 3.13 | -0.24 (-7.12%) | 2,570,700 |
17 Oct 2023 | USD | 3.25 | 3.405 | 3.25 | 3.37 | 3.37 | +0.06 (+1.81%) | 1,060,800 |
16 Oct 2023 | USD | 3.25 | 3.329 | 3.22 | 3.31 | 3.31 | +0.05 (+1.53%) | 645,000 |
13 Oct 2023 | USD | 3.24 | 3.32 | 3.211 | 3.26 | 3.26 | +0.01 (+0.31%) | 685,300 |
12 Oct 2023 | USD | 3.28 | 3.33 | 3.16 | 3.25 | 3.25 | -0.06 (-1.81%) | 1,860,700 |
11 Oct 2023 | USD | 3.39 | 3.42 | 3.285 | 3.31 | 3.31 | -0.09 (-2.65%) | 4,020,500 |
10 Oct 2023 | USD | 3.36 | 3.455 | 3.29 | 3.4 | 3.4 | +0.07 (+2.10%) | 2,475,800 |
9 Oct 2023 | USD | 3.33 | 3.366 | 3.18 | 3.33 | 3.33 | -0.03 (-0.89%) | 3,904,000 |
6 Oct 2023 | USD | 3.24 | 3.438 | 3.23 | 3.36 | 3.36 | +0.03 (+0.90%) | 2,786,400 |
5 Oct 2023 | USD | 3.46 | 3.49 | 3.3 | 3.33 | 3.33 | -0.06 (-1.77%) | 2,714,900 |
4 Oct 2023 | USD | 3.41 | 3.48 | 3.3 | 3.39 | 3.39 | -0.02 (-0.59%) | 4,247,600 |
3 Oct 2023 | USD | 3.5 | 3.54 | 3.28 | 3.41 | 3.41 | -0.13 (-3.67%) | 4,834,800 |
2 Oct 2023 | USD | 3.61 | 3.67 | 3.5 | 3.54 | 3.54 | -0.11 (-3.01%) | 3,149,700 |
29 Sep 2023 | USD | 3.74 | 3.75 | 3.61 | 3.65 | 3.65 | -0.05 (-1.35%) | 2,059,800 |
28 Sep 2023 | USD | 3.7 | 3.77 | 3.562 | 3.7 | 3.7 | -0.06 (-1.60%) | 3,575,500 |
27 Sep 2023 | USD | 3.9 | 4.05 | 3.665 | 3.76 | 3.76 | -0.03 (-0.79%) | 5,246,800 |
26 Sep 2023 | USD | 3.88 | 4.01 | 3.75 | 3.79 | 3.79 | -0.03 (-0.79%) | 4,955,500 |