Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
25 Sep 2023 | USD | 3.79 | 3.985 | 3.77 | 3.82 | 3.82 | +0.04 (+1.06%) | 7,261,400 |
22 Sep 2023 | USD | 3.77 | 3.825 | 3.66 | 3.78 | 3.78 | +0.09 (+2.44%) | 2,289,700 |
21 Sep 2023 | USD | 3.88 | 3.88 | 3.69 | 3.69 | 3.69 | -0.23 (-5.87%) | 2,144,100 |
20 Sep 2023 | USD | 3.99 | 4.11 | 3.88 | 3.92 | 3.92 | -0.04 (-1.01%) | 2,065,600 |
19 Sep 2023 | USD | 4.16 | 4.23 | 3.96 | 3.96 | 3.96 | -0.24 (-5.71%) | 5,582,800 |
18 Sep 2023 | USD | 4.24 | 4.32 | 4.11 | 4.2 | 4.2 | -0.2 (-4.55%) | 5,279,300 |
15 Sep 2023 | USD | 4.62 | 4.7 | 4.36 | 4.4 | 4.4 | 0.0 (0.0%) | 5,796,000 |
14 Sep 2023 | USD | 4.29 | 4.48 | 4.216 | 4.4 | 4.4 | +0.2 (+4.76%) | 4,330,800 |
13 Sep 2023 | USD | 4.17 | 4.43 | 4.01 | 4.2 | 4.2 | -0.05 (-1.18%) | 4,573,200 |
12 Sep 2023 | USD | 4.55 | 4.7 | 4.16 | 4.25 | 4.25 | -0.37 (-8.01%) | 6,762,200 |
11 Sep 2023 | USD | 4.01 | 4.62 | 4 | 4.62 | 4.62 | +0.69 (+17.56%) | 9,001,000 |
8 Sep 2023 | USD | 3.91 | 4.11 | 3.779 | 3.93 | 3.93 | +0.09 (+2.34%) | 6,110,100 |
7 Sep 2023 | USD | 3.83 | 3.91 | 3.65 | 3.84 | 3.84 | +0.06 (+1.59%) | 3,327,500 |
6 Sep 2023 | USD | 3.94 | 4.007 | 3.71 | 3.78 | 3.78 | -0.04 (-1.05%) | 5,130,100 |
5 Sep 2023 | USD | 3.53 | 3.92 | 3.5 | 3.82 | 3.82 | +0.27 (+7.61%) | 8,834,100 |
1 Sep 2023 | USD | 3.65 | 3.68 | 3.48 | 3.55 | 3.55 | +0.03 (+0.85%) | 4,648,000 |
31 Aug 2023 | USD | 3.27 | 3.77 | 3.265 | 3.52 | 3.52 | +0.29 (+8.98%) | 9,478,000 |
30 Aug 2023 | USD | 2.91 | 3.5 | 2.88 | 3.23 | 3.23 | +0.31 (+10.62%) | 11,522,600 |
29 Aug 2023 | USD | 2.88 | 2.95 | 2.851 | 2.92 | 2.92 | +0.06 (+2.10%) | 1,272,000 |