Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2023 | USD | 2.15 | 2.19 | 2.04 | 2.1 | 2.1 | -0.03 (-1.41%) | 340,300 |
11 Oct 2023 | USD | 2.31 | 2.35 | 2.1 | 2.13 | 2.13 | -0.21 (-8.97%) | 222,500 |
10 Oct 2023 | USD | 2.31 | 2.394 | 2.23 | 2.34 | 2.34 | -0.01 (-0.43%) | 88,300 |
9 Oct 2023 | USD | 2.35 | 2.36 | 2.27 | 2.35 | 2.35 | +0.01 (+0.43%) | 86,400 |
6 Oct 2023 | USD | 2.44 | 2.44 | 2.23 | 2.34 | 2.34 | -0.15 (-6.02%) | 238,600 |
5 Oct 2023 | USD | 2.35 | 2.52 | 2.25 | 2.49 | 2.49 | +0.15 (+6.41%) | 382,100 |
4 Oct 2023 | USD | 2.5 | 2.52 | 2.25 | 2.34 | 2.34 | -0.4 (-14.60%) | 845,300 |
3 Oct 2023 | USD | 3 | 3.08 | 2.38 | 2.74 | 2.74 | -0.76 (-21.71%) | 4,477,900 |
2 Oct 2023 | USD | 3.88 | 3.9 | 3.46 | 3.5 | 3.5 | -0.4 (-10.26%) | 125,300 |
29 Sep 2023 | USD | 4.21 | 4.26 | 3.88 | 3.9 | 3.9 | -0.37 (-8.67%) | 94,400 |
28 Sep 2023 | USD | 4.25 | 4.35 | 4.11 | 4.27 | 4.27 | +0.02 (+0.47%) | 38,300 |
27 Sep 2023 | USD | 4.21 | 4.285 | 4.17 | 4.25 | 4.25 | +0.07 (+1.67%) | 41,800 |
26 Sep 2023 | USD | 4.04 | 4.2 | 4.021 | 4.18 | 4.18 | +0.08 (+1.95%) | 41,100 |
25 Sep 2023 | USD | 4.06 | 4.14 | 4.01 | 4.1 | 4.1 | +0.05 (+1.23%) | 84,100 |
22 Sep 2023 | USD | 4.07 | 4.16 | 4 | 4.05 | 4.05 | -0.02 (-0.49%) | 41,100 |
21 Sep 2023 | USD | 4.14 | 4.15 | 4.04 | 4.07 | 4.07 | -0.11 (-2.63%) | 58,800 |
20 Sep 2023 | USD | 4.07 | 4.27 | 4.028 | 4.18 | 4.18 | +0.11 (+2.70%) | 84,300 |
19 Sep 2023 | USD | 4.1 | 4.28 | 4.04 | 4.07 | 4.07 | -0.05 (-1.21%) | 71,100 |
18 Sep 2023 | USD | 4.11 | 4.3 | 4.01 | 4.12 | 4.12 | -0.07 (-1.67%) | 100,300 |
15 Sep 2023 | USD | 4.18 | 4.24 | 4.02 | 4.19 | 4.19 | -0.06 (-1.41%) | 265,500 |
14 Sep 2023 | USD | 4.22 | 4.38 | 4.22 | 4.25 | 4.25 | +0.05 (+1.19%) | 90,900 |
13 Sep 2023 | USD | 4.24 | 4.28 | 4.15 | 4.2 | 4.2 | -0.03 (-0.71%) | 63,100 |
12 Sep 2023 | USD | 4.23 | 4.32 | 4.18 | 4.23 | 4.23 | +0.05 (+1.20%) | 58,800 |
11 Sep 2023 | USD | 4.27 | 4.29 | 4.15 | 4.18 | 4.18 | -0.03 (-0.71%) | 52,700 |
8 Sep 2023 | USD | 4.33 | 4.33 | 4.17 | 4.21 | 4.21 | -0.01 (-0.24%) | 38,000 |
7 Sep 2023 | USD | 4.25 | 4.31 | 4.17 | 4.22 | 4.22 | -0.07 (-1.63%) | 76,200 |
6 Sep 2023 | USD | 4.36 | 4.57 | 4.25 | 4.29 | 4.29 | -0.21 (-4.67%) | 65,600 |
5 Sep 2023 | USD | 4.58 | 4.66 | 4.41 | 4.5 | 4.5 | -0.03 (-0.66%) | 102,000 |
1 Sep 2023 | USD | 4.59 | 4.605 | 4.408 | 4.53 | 4.53 | +0.02 (+0.44%) | 64,100 |
31 Aug 2023 | USD | 4.37 | 4.57 | 4.34 | 4.51 | 4.51 | +0.06 (+1.35%) | 66,500 |