Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2023 | USD | 2.5 | 3.66 | 2.46 | 3.11 | 3.11 | +0.34 (+12.27%) | 16,582,900 |
12 Oct 2023 | USD | 1.82 | 4.337 | 1.762 | 2.77 | 2.77 | +0.98 (+54.75%) | 35,439,900 |
11 Oct 2023 | USD | 1.75 | 1.88 | 1.64 | 1.79 | 1.79 | 0.0 (0.0%) | 1,438,200 |
10 Oct 2023 | USD | 1.64 | 2.08 | 1.61 | 1.79 | 1.79 | +0.19 (+11.88%) | 3,871,600 |
9 Oct 2023 | USD | 1.11 | 1.77 | 1.1 | 1.6 | 1.6 | +0.43 (+36.75%) | 4,145,500 |
6 Oct 2023 | USD | 1.1 | 1.17 | 1.03 | 1.17 | 1.17 | 0.0 (0.0%) | 799,500 |
5 Oct 2023 | USD | 1.2 | 1.36 | 1.1 | 1.17 | 1.17 | +0.07 (+6.36%) | 2,957,200 |
4 Oct 2023 | USD | 1.33 | 1.35 | 1.091 | 1.1 | 1.1 | -0.25 (-18.52%) | 1,126,600 |
3 Oct 2023 | USD | 1.58 | 1.79 | 1.2 | 1.35 | 1.35 | -0.43 (-24.16%) | 2,624,800 |
2 Oct 2023 | USD | 2.21 | 3.66 | 1.76 | 1.78 | 1.78 | -0.22 (-11%) | 58,868,700 |
29 Sep 2023 | USD | 1.34 | 2.47 | 1.34 | 2 | 2 | +0.7 (+53.85%) | 11,986,900 |
28 Sep 2023 | USD | 1.49 | 1.56 | 1.29 | 1.3 | 1.3 | -0.03 (-2.26%) | 283,100 |
27 Sep 2023 | USD | 2.2 | 2.2 | 1.28 | 1.33 | 1.33 | -0.44 (-24.86%) | 686,000 |
26 Sep 2023 | USD | 2.01 | 2.01 | 1.76 | 1.77 | 1.77 | -0.14 (-7.33%) | 103,300 |
25 Sep 2023 | USD | 2.39 | 2.39 | 1.87 | 1.91 | 1.91 | -0.38 (-16.59%) | 182,700 |
22 Sep 2023 | USD | 2.46 | 2.76 | 2.26 | 2.29 | 2.29 | -0.14 (-5.76%) | 104,900 |
21 Sep 2023 | USD | 2.65 | 2.779 | 2.4 | 2.43 | 2.43 | -0.24 (-8.99%) | 137,500 |
20 Sep 2023 | USD | 2.92 | 3.26 | 2.631 | 2.67 | 2.67 | -0.2 (-6.97%) | 135,800 |
19 Sep 2023 | USD | 3 | 3.09 | 2.84 | 2.87 | 2.87 | -0.12 (-4.01%) | 60,600 |
18 Sep 2023 | USD | 3.45 | 3.8 | 2.95 | 2.99 | 2.99 | -0.42 (-12.32%) | 176,100 |
15 Sep 2023 | USD | 3.52 | 3.59 | 3.25 | 3.41 | 3.41 | +0.05 (+1.49%) | 137,000 |
14 Sep 2023 | USD | 4.23 | 4.23 | 3.1 | 3.36 | 3.36 | -0.69 (-17.04%) | 214,500 |
13 Sep 2023 | USD | 5 | 5 | 4.05 | 4.05 | 4.05 | -0.78 (-16.15%) | 82,800 |
12 Sep 2023 | USD | 5.3 | 5.45 | 4.74 | 4.83 | 4.83 | -0.46 (-8.70%) | 57,000 |
11 Sep 2023 | USD | 5.51 | 5.81 | 5.271 | 5.29 | 5.29 | -0.17 (-3.11%) | 38,800 |
8 Sep 2023 | USD | 6.31 | 6.558 | 5.445 | 5.46 | 5.46 | -0.85 (-13.47%) | 44,800 |
7 Sep 2023 | USD | 6.54 | 7.35 | 6.17 | 6.31 | 6.31 | -0.87 (-12.12%) | 84,200 |
6 Sep 2023 | USD | 7.88 | 7.88 | 7 | 7.18 | 7.18 | -0.74 (-9.34%) | 46,800 |
5 Sep 2023 | USD | 8.41 | 8.41 | 7.83 | 7.92 | 7.92 | -0.52 (-6.16%) | 55,100 |
1 Sep 2023 | USD | 10.7 | 11.31 | 8.4 | 8.44 | 8.44 | -1.75 (-17.17%) | 53,500 |