Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | USD | 2.51 | 2.549 | 2.41 | 2.51 | 2.51 | +0.02 (+0.80%) | 795,100 |
13 Oct 2023 | USD | 2.54 | 2.57 | 2.45 | 2.49 | 2.49 | -0.04 (-1.58%) | 686,000 |
12 Oct 2023 | USD | 2.74 | 2.75 | 2.523 | 2.53 | 2.53 | -0.25 (-8.99%) | 912,200 |
11 Oct 2023 | USD | 2.84 | 2.9 | 2.63 | 2.78 | 2.78 | -0.065 (-2.28%) | 1,080,600 |
10 Oct 2023 | USD | 2.84 | 2.971 | 2.83 | 2.845 | 2.845 | +0.015 (+0.53%) | 507,500 |
9 Oct 2023 | USD | 2.94 | 2.94 | 2.81 | 2.83 | 2.83 | -0.14 (-4.71%) | 399,300 |
6 Oct 2023 | USD | 2.97 | 3.03 | 2.91 | 2.97 | 2.97 | -0.01 (-0.34%) | 763,900 |
5 Oct 2023 | USD | 2.78 | 3 | 2.78 | 2.98 | 2.98 | +0.22 (+7.97%) | 922,900 |
4 Oct 2023 | USD | 3.04 | 3.065 | 2.76 | 2.76 | 2.76 | -0.28 (-9.21%) | 614,900 |
3 Oct 2023 | USD | 2.95 | 3.05 | 2.82 | 3.04 | 3.04 | +0.09 (+3.05%) | 884,600 |
2 Oct 2023 | USD | 3.1 | 3.1 | 2.905 | 2.95 | 2.95 | -0.19 (-6.05%) | 632,900 |
29 Sep 2023 | USD | 3.2 | 3.235 | 3.09 | 3.14 | 3.14 | -0.05 (-1.57%) | 366,600 |
28 Sep 2023 | USD | 3.15 | 3.22 | 3.06 | 3.19 | 3.19 | +0.01 (+0.31%) | 471,200 |
27 Sep 2023 | USD | 3.32 | 3.32 | 3.15 | 3.18 | 3.18 | -0.04 (-1.24%) | 412,500 |
26 Sep 2023 | USD | 3.18 | 3.39 | 3.18 | 3.22 | 3.22 | +0.03 (+0.94%) | 686,700 |
25 Sep 2023 | USD | 3.15 | 3.23 | 3.1 | 3.19 | 3.19 | 0.0 (0.0%) | 419,700 |
22 Sep 2023 | USD | 3.27 | 3.32 | 3.16 | 3.19 | 3.19 | -0.07 (-2.15%) | 777,400 |
21 Sep 2023 | USD | 3.38 | 3.38 | 3.255 | 3.26 | 3.26 | -0.14 (-4.12%) | 971,900 |
20 Sep 2023 | USD | 3.39 | 3.46 | 3.35 | 3.4 | 3.4 | 0.0 (0.0%) | 646,700 |
19 Sep 2023 | USD | 3.32 | 3.41 | 3.29 | 3.4 | 3.4 | +0.08 (+2.41%) | 490,900 |
18 Sep 2023 | USD | 3.47 | 3.47 | 3.3 | 3.32 | 3.32 | -0.16 (-4.60%) | 605,200 |
15 Sep 2023 | USD | 3.62 | 3.62 | 3.46 | 3.48 | 3.48 | -0.13 (-3.60%) | 1,058,300 |
14 Sep 2023 | USD | 3.68 | 3.73 | 3.6 | 3.61 | 3.61 | -0.05 (-1.37%) | 402,800 |
13 Sep 2023 | USD | 3.65 | 3.77 | 3.58 | 3.66 | 3.66 | 0.0 (0.0%) | 693,900 |
12 Sep 2023 | USD | 3.83 | 3.89 | 3.64 | 3.66 | 3.66 | -0.22 (-5.67%) | 461,900 |
11 Sep 2023 | USD | 3.77 | 3.93 | 3.76 | 3.88 | 3.88 | +0.13 (+3.47%) | 414,600 |
8 Sep 2023 | USD | 3.83 | 3.86 | 3.74 | 3.75 | 3.75 | -0.08 (-2.09%) | 364,800 |
7 Sep 2023 | USD | 3.88 | 3.905 | 3.78 | 3.83 | 3.83 | -0.06 (-1.54%) | 483,000 |
6 Sep 2023 | USD | 3.95 | 3.98 | 3.785 | 3.89 | 3.89 | -0.03 (-0.77%) | 521,700 |
5 Sep 2023 | USD | 3.97 | 4.16 | 3.87 | 3.92 | 3.92 | +0.05 (+1.29%) | 629,400 |