Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2023 | USD | 2.38 | 2.38 | 2.25 | 2.3 | 2.3 | -0.03 (-1.29%) | 531,800 |
19 Oct 2023 | USD | 2.34 | 2.369 | 2.295 | 2.33 | 2.33 | -0.02 (-0.85%) | 261,600 |
18 Oct 2023 | USD | 2.41 | 2.45 | 2.33 | 2.35 | 2.35 | -0.07 (-2.89%) | 378,807 |
17 Oct 2023 | USD | 2.38 | 2.5 | 2.37 | 2.42 | 2.42 | +0.03 (+1.26%) | 395,776 |
16 Oct 2023 | USD | 2.39 | 2.41 | 2.335 | 2.39 | 2.39 | +0.03 (+1.27%) | 656,418 |
13 Oct 2023 | USD | 2.45 | 2.46 | 2.345 | 2.36 | 2.36 | -0.09 (-3.67%) | 714,900 |
12 Oct 2023 | USD | 2.66 | 2.71 | 2.43 | 2.45 | 2.45 | -0.2 (-7.55%) | 623,700 |
11 Oct 2023 | USD | 2.72 | 2.795 | 2.6 | 2.65 | 2.65 | -0.085 (-3.11%) | 480,500 |
10 Oct 2023 | USD | 2.72 | 2.75 | 2.665 | 2.735 | 2.735 | -0.015 (-0.55%) | 570,500 |
9 Oct 2023 | USD | 2.77 | 2.88 | 2.675 | 2.75 | 2.75 | -0.08 (-2.83%) | 593,600 |
6 Oct 2023 | USD | 2.82 | 2.84 | 2.73 | 2.83 | 2.83 | -0.015 (-0.53%) | 588,700 |
5 Oct 2023 | USD | 2.92 | 2.92 | 2.78 | 2.845 | 2.845 | -0.015 (-0.52%) | 488,600 |
4 Oct 2023 | USD | 3 | 3 | 2.795 | 2.86 | 2.86 | -0.08 (-2.72%) | 715,300 |
3 Oct 2023 | USD | 2.99 | 3.02 | 2.905 | 2.94 | 2.94 | -0.03 (-1.01%) | 579,200 |
2 Oct 2023 | USD | 3.14 | 3.19 | 2.935 | 2.97 | 2.97 | -0.21 (-6.60%) | 658,000 |
29 Sep 2023 | USD | 3.38 | 3.48 | 3.135 | 3.18 | 3.18 | -0.21 (-6.19%) | 1,269,300 |
28 Sep 2023 | USD | 3.09 | 3.44 | 2.91 | 3.39 | 3.39 | +0.74 (+27.92%) | 3,610,000 |
27 Sep 2023 | USD | 2.59 | 2.655 | 2.56 | 2.65 | 2.65 | +0.06 (+2.32%) | 692,800 |
26 Sep 2023 | USD | 2.46 | 2.69 | 2.44 | 2.59 | 2.59 | +0.11 (+4.44%) | 922,700 |
25 Sep 2023 | USD | 2.4 | 2.49 | 2.365 | 2.48 | 2.48 | +0.06 (+2.48%) | 277,000 |
22 Sep 2023 | USD | 2.42 | 2.455 | 2.38 | 2.42 | 2.42 | 0.0 (0.0%) | 422,200 |
21 Sep 2023 | USD | 2.46 | 2.46 | 2.36 | 2.42 | 2.42 | -0.01 (-0.41%) | 413,500 |
20 Sep 2023 | USD | 2.41 | 2.48 | 2.35 | 2.43 | 2.43 | +0.08 (+3.40%) | 607,700 |
19 Sep 2023 | USD | 2.34 | 2.43 | 2.29 | 2.35 | 2.35 | +0.01 (+0.43%) | 1,342,300 |
18 Sep 2023 | USD | 2.44 | 2.45 | 2.31 | 2.34 | 2.34 | -0.11 (-4.49%) | 887,200 |
15 Sep 2023 | USD | 2.6 | 2.6 | 2.43 | 2.45 | 2.45 | -0.15 (-5.77%) | 780,100 |
14 Sep 2023 | USD | 2.64 | 2.69 | 2.57 | 2.6 | 2.6 | 0.0 (0.0%) | 359,000 |
13 Sep 2023 | USD | 2.63 | 2.67 | 2.55 | 2.6 | 2.6 | -0.04 (-1.52%) | 418,400 |
12 Sep 2023 | USD | 2.59 | 2.675 | 2.53 | 2.64 | 2.64 | +0.03 (+1.15%) | 559,700 |
11 Sep 2023 | USD | 2.51 | 2.625 | 2.51 | 2.61 | 2.61 | +0.08 (+3.16%) | 686,200 |