Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2023 | USD | 2.21 | 2.28 | 1.905 | 1.92 | 1.92 | -0.285 (-12.93%) | 241,800 |
10 Oct 2023 | USD | 2.42 | 2.54 | 2.16 | 2.205 | 2.205 | -0.205 (-8.51%) | 216,600 |
9 Oct 2023 | USD | 2.39 | 2.64 | 2.22 | 2.41 | 2.41 | +0.02 (+0.84%) | 333,800 |
6 Oct 2023 | USD | 1.87 | 2.46 | 1.82 | 2.39 | 2.39 | +0.49 (+25.79%) | 353,400 |
5 Oct 2023 | USD | 1.81 | 2.29 | 1.8 | 1.9 | 1.9 | +0.175 (+10.14%) | 756,600 |
4 Oct 2023 | USD | 1.79 | 1.85 | 1.7 | 1.725 | 1.725 | +0.03 (+1.77%) | 183,900 |
3 Oct 2023 | USD | 1.91 | 1.91 | 1.67 | 1.695 | 1.695 | -0.195 (-10.32%) | 211,200 |
2 Oct 2023 | USD | 2.25 | 2.25 | 1.85 | 1.89 | 1.89 | -0.26 (-12.09%) | 208,100 |
29 Sep 2023 | USD | 2.32 | 2.41 | 2.12 | 2.15 | 2.15 | -0.15 (-6.52%) | 85,200 |
28 Sep 2023 | USD | 2.25 | 2.366 | 2.14 | 2.3 | 2.3 | +0.05 (+2.22%) | 73,900 |
27 Sep 2023 | USD | 2.45 | 2.49 | 2.11 | 2.25 | 2.25 | -0.055 (-2.39%) | 215,700 |
26 Sep 2023 | USD | 2.91 | 3.09 | 2.27 | 2.305 | 2.305 | -0.695 (-23.17%) | 549,700 |
25 Sep 2023 | USD | 3.15 | 3.18 | 2.88 | 3 | 3 | -0.14 (-4.46%) | 231,800 |
22 Sep 2023 | USD | 3 | 3.2 | 2.95 | 3.14 | 3.14 | +0.16 (+5.37%) | 59,500 |
21 Sep 2023 | USD | 2.94 | 3 | 2.785 | 2.98 | 2.98 | +0.005 (+0.17%) | 123,900 |
20 Sep 2023 | USD | 2.85 | 3.47 | 2.797 | 2.975 | 2.975 | +0.225 (+8.18%) | 251,900 |
19 Sep 2023 | USD | 3.18 | 3.33 | 2.69 | 2.75 | 2.75 | -0.41 (-12.97%) | 105,400 |
18 Sep 2023 | USD | 3.34 | 3.55 | 3.11 | 3.16 | 3.16 | -0.14 (-4.24%) | 42,400 |
15 Sep 2023 | USD | 3.27 | 3.41 | 3.16 | 3.3 | 3.3 | +0.02 (+0.61%) | 125,000 |
14 Sep 2023 | USD | 3.38 | 3.59 | 3.15 | 3.28 | 3.28 | -0.07 (-2.09%) | 62,100 |
13 Sep 2023 | USD | 3.33 | 3.52 | 3.3 | 3.35 | 3.35 | +0.05 (+1.52%) | 41,600 |
12 Sep 2023 | USD | 3.11 | 3.35 | 3.04 | 3.3 | 3.3 | +0.19 (+6.11%) | 35,800 |
11 Sep 2023 | USD | 3.27 | 3.27 | 3.11 | 3.11 | 3.11 | -0.15 (-4.60%) | 69,700 |
8 Sep 2023 | USD | 3.46 | 3.545 | 3.2 | 3.26 | 3.26 | -0.22 (-6.32%) | 163,400 |
7 Sep 2023 | USD | 3.52 | 3.6 | 3.25 | 3.48 | 3.48 | -0.05 (-1.42%) | 54,300 |
6 Sep 2023 | USD | 3.7 | 3.72 | 3.455 | 3.53 | 3.53 | -0.16 (-4.34%) | 54,900 |
5 Sep 2023 | USD | 3.78 | 3.93 | 3.53 | 3.69 | 3.69 | -0.09 (-2.38%) | 85,200 |
1 Sep 2023 | USD | 3.72 | 4 | 3.66 | 3.78 | 3.78 | +0.11 (+3.00%) | 87,300 |
31 Aug 2023 | USD | 3.68 | 3.87 | 3.62 | 3.67 | 3.67 | -0.02 (-0.54%) | 106,700 |
30 Aug 2023 | USD | 3.92 | 4.01 | 3.615 | 3.69 | 3.69 | -0.23 (-5.87%) | 44,500 |