Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2023 | USD | 2.48 | 2.55 | 2.43 | 2.47 | 2.47 | 0.0 (0.0%) | 519,400 |
12 Oct 2023 | USD | 2.6 | 2.61 | 2.45 | 2.47 | 2.47 | -0.13 (-5%) | 553,500 |
11 Oct 2023 | USD | 2.51 | 2.76 | 2.51 | 2.6 | 2.6 | +0.02 (+0.78%) | 1,071,300 |
10 Oct 2023 | USD | 2.25 | 2.59 | 2.25 | 2.58 | 2.58 | +0.34 (+15.18%) | 1,085,300 |
9 Oct 2023 | USD | 2.24 | 2.275 | 2.17 | 2.24 | 2.24 | -0.06 (-2.61%) | 419,300 |
6 Oct 2023 | USD | 2.14 | 2.305 | 2.135 | 2.3 | 2.3 | +0.14 (+6.48%) | 1,058,400 |
5 Oct 2023 | USD | 2.26 | 2.32 | 2.13 | 2.16 | 2.16 | -0.12 (-5.26%) | 1,215,500 |
4 Oct 2023 | USD | 2.16 | 2.28 | 2.09 | 2.28 | 2.28 | +0.1 (+4.59%) | 787,300 |
3 Oct 2023 | USD | 2.39 | 2.39 | 2.17 | 2.18 | 2.18 | -0.25 (-10.29%) | 1,152,300 |
2 Oct 2023 | USD | 2.52 | 2.529 | 2.39 | 2.43 | 2.43 | -0.12 (-4.71%) | 913,100 |
29 Sep 2023 | USD | 2.57 | 2.67 | 2.475 | 2.55 | 2.55 | +0.03 (+1.19%) | 754,400 |
28 Sep 2023 | USD | 2.55 | 2.551 | 2.41 | 2.52 | 2.52 | -0.03 (-1.18%) | 1,874,800 |
27 Sep 2023 | USD | 2.53 | 2.63 | 2.525 | 2.55 | 2.55 | +0.06 (+2.41%) | 754,000 |
26 Sep 2023 | USD | 2.52 | 2.655 | 2.45 | 2.49 | 2.49 | -0.06 (-2.35%) | 696,800 |
25 Sep 2023 | USD | 2.48 | 2.56 | 2.39 | 2.55 | 2.55 | +0.02 (+0.79%) | 1,183,300 |
22 Sep 2023 | USD | 2.75 | 2.8 | 2.5 | 2.53 | 2.53 | -0.2 (-7.33%) | 904,900 |
21 Sep 2023 | USD | 2.82 | 2.82 | 2.71 | 2.73 | 2.73 | -0.15 (-5.21%) | 765,600 |
20 Sep 2023 | USD | 2.95 | 3.03 | 2.88 | 2.88 | 2.88 | -0.05 (-1.71%) | 666,300 |
19 Sep 2023 | USD | 2.93 | 3.045 | 2.91 | 2.93 | 2.93 | +0.02 (+0.69%) | 497,700 |
18 Sep 2023 | USD | 3.04 | 3.095 | 2.905 | 2.91 | 2.91 | -0.04 (-1.36%) | 980,600 |
15 Sep 2023 | USD | 3.12 | 3.235 | 2.94 | 2.95 | 2.95 | -0.18 (-5.75%) | 1,562,100 |
14 Sep 2023 | USD | 2.95 | 3.16 | 2.93 | 3.13 | 3.13 | +0.2 (+6.83%) | 842,000 |
13 Sep 2023 | USD | 3.09 | 3.25 | 2.92 | 2.93 | 2.93 | -0.18 (-5.79%) | 790,900 |
12 Sep 2023 | USD | 2.98 | 3.15 | 2.955 | 3.11 | 3.11 | +0.07 (+2.30%) | 561,900 |
11 Sep 2023 | USD | 2.88 | 3.06 | 2.84 | 3.04 | 3.04 | +0.18 (+6.29%) | 629,600 |
8 Sep 2023 | USD | 2.89 | 2.89 | 2.75 | 2.86 | 2.86 | -0.01 (-0.35%) | 751,600 |
7 Sep 2023 | USD | 2.91 | 2.91 | 2.73 | 2.87 | 2.87 | -0.09 (-3.04%) | 962,100 |
6 Sep 2023 | USD | 3.03 | 3.115 | 2.925 | 2.96 | 2.96 | -0.11 (-3.58%) | 960,400 |
5 Sep 2023 | USD | 3.19 | 3.26 | 3.05 | 3.07 | 3.07 | -0.17 (-5.25%) | 898,500 |
1 Sep 2023 | USD | 3.24 | 3.31 | 3.21 | 3.24 | 3.24 | +0.05 (+1.57%) | 542,800 |