Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2023 | USD | 2.68 | 2.72 | 2.67 | 2.72 | 2.72 | +0.04 (+1.49%) | 218,300 |
5 Oct 2023 | USD | 2.66 | 2.69 | 2.65 | 2.68 | 2.68 | +0.01 (+0.37%) | 257,600 |
4 Oct 2023 | USD | 2.67 | 2.7 | 2.63 | 2.67 | 2.67 | -0.01 (-0.37%) | 618,500 |
3 Oct 2023 | USD | 2.68 | 2.7 | 2.65 | 2.68 | 2.68 | -0.04 (-1.47%) | 568,300 |
2 Oct 2023 | USD | 2.74 | 2.78 | 2.7 | 2.72 | 2.72 | -0.04 (-1.45%) | 310,000 |
29 Sep 2023 | USD | 2.78 | 2.85 | 2.76 | 2.76 | 2.76 | -0.02 (-0.72%) | 477,100 |
28 Sep 2023 | USD | 2.68 | 2.81 | 2.68 | 2.78 | 2.78 | +0.07 (+2.58%) | 901,000 |
27 Sep 2023 | USD | 2.69 | 2.73 | 2.68 | 2.71 | 2.71 | +0.02 (+0.74%) | 1,366,900 |
26 Sep 2023 | USD | 2.7 | 2.73 | 2.69 | 2.69 | 2.69 | -0.04 (-1.47%) | 1,311,400 |
25 Sep 2023 | USD | 2.71 | 2.74 | 2.71 | 2.73 | 2.73 | +0.01 (+0.37%) | 807,400 |
22 Sep 2023 | USD | 2.71 | 2.8 | 2.7 | 2.72 | 2.72 | 0.0 (0.0%) | 1,152,900 |
21 Sep 2023 | USD | 2.78 | 2.79 | 2.7 | 2.72 | 2.72 | -0.06 (-2.16%) | 821,600 |
20 Sep 2023 | USD | 2.8 | 2.83 | 2.77 | 2.78 | 2.78 | -0.01 (-0.36%) | 421,600 |
19 Sep 2023 | USD | 2.79 | 2.81 | 2.77 | 2.79 | 2.79 | -0.01 (-0.36%) | 561,600 |
18 Sep 2023 | USD | 2.79 | 2.82 | 2.78 | 2.8 | 2.8 | 0.0 (0.0%) | 543,000 |
15 Sep 2023 | USD | 2.84 | 2.85 | 2.78 | 2.8 | 2.8 | -0.05 (-1.75%) | 1,175,800 |
14 Sep 2023 | USD | 2.86 | 2.88 | 2.84 | 2.85 | 2.85 | 0.0 (0.0%) | 749,700 |
13 Sep 2023 | USD | 2.85 | 2.87 | 2.84 | 2.85 | 2.85 | -0.01 (-0.35%) | 682,900 |
12 Sep 2023 | USD | 2.87 | 2.89 | 2.85 | 2.86 | 2.86 | -0.02 (-0.69%) | 669,000 |
11 Sep 2023 | USD | 2.92 | 2.93 | 2.87 | 2.88 | 2.88 | -0.03 (-1.03%) | 297,300 |
8 Sep 2023 | USD | 2.87 | 2.92 | 2.87 | 2.91 | 2.91 | 0.0 (0.0%) | 362,300 |
7 Sep 2023 | USD | 2.92 | 2.97 | 2.9 | 2.91 | 2.91 | -0.04 (-1.36%) | 321,400 |
6 Sep 2023 | USD | 2.94 | 2.97 | 2.92 | 2.95 | 2.95 | -0.01 (-0.34%) | 287,700 |
5 Sep 2023 | USD | 3.02 | 3.03 | 2.94 | 2.96 | 2.96 | -0.06 (-1.99%) | 371,800 |
1 Sep 2023 | USD | 3.04 | 3.05 | 3 | 3.02 | 3.02 | +0.01 (+0.33%) | 153,300 |
31 Aug 2023 | USD | 2.99 | 3.01 | 2.98 | 3.01 | 3.01 | +0.03 (+1.01%) | 179,900 |
30 Aug 2023 | USD | 2.98 | 2.99 | 2.95 | 2.98 | 2.98 | +0.02 (+0.68%) | 183,900 |
29 Aug 2023 | USD | 2.93 | 2.97 | 2.92 | 2.96 | 2.96 | +0.03 (+1.02%) | 230,700 |
28 Aug 2023 | USD | 2.94 | 2.97 | 2.92 | 2.93 | 2.93 | -0.01 (-0.34%) | 180,200 |
25 Aug 2023 | USD | 2.92 | 2.94 | 2.89 | 2.94 | 2.94 | +0.03 (+1.03%) | 447,600 |