Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2023 | USD | 3.69 | 3.82 | 3.65 | 3.72 | 3.72 | +0.06 (+1.64%) | 1,035,700 |
9 Oct 2023 | USD | 3.61 | 3.72 | 3.55 | 3.66 | 3.66 | +0.01 (+0.27%) | 1,088,600 |
6 Oct 2023 | USD | 3.75 | 3.76 | 3.53 | 3.65 | 3.65 | -0.08 (-2.14%) | 1,946,200 |
5 Oct 2023 | USD | 3.46 | 3.74 | 3.41 | 3.73 | 3.73 | +0.27 (+7.80%) | 2,250,800 |
4 Oct 2023 | USD | 3.82 | 3.86 | 3.39 | 3.46 | 3.46 | -0.31 (-8.22%) | 2,634,600 |
3 Oct 2023 | USD | 3.45 | 3.83 | 3.45 | 3.77 | 3.77 | +0.28 (+8.02%) | 3,744,500 |
2 Oct 2023 | USD | 3.35 | 3.52 | 3.27 | 3.49 | 3.49 | +0.47 (+15.56%) | 3,900,600 |
29 Sep 2023 | USD | 3.04 | 3.11 | 3.01 | 3.02 | 3.02 | +0.01 (+0.33%) | 1,005,300 |
28 Sep 2023 | USD | 2.95 | 3.03 | 2.94 | 3.01 | 3.01 | +0.06 (+2.03%) | 1,112,200 |
27 Sep 2023 | USD | 2.93 | 2.99 | 2.87 | 2.95 | 2.95 | +0.06 (+2.08%) | 1,070,400 |
26 Sep 2023 | USD | 2.97 | 3.01 | 2.89 | 2.89 | 2.89 | -0.11 (-3.67%) | 1,468,300 |
25 Sep 2023 | USD | 3.03 | 3.08 | 2.99 | 3 | 3 | -0.05 (-1.64%) | 711,800 |
22 Sep 2023 | USD | 3.24 | 3.26 | 3.05 | 3.05 | 3.05 | -0.14 (-4.39%) | 805,100 |
21 Sep 2023 | USD | 3.24 | 3.29 | 3.18 | 3.19 | 3.19 | -0.11 (-3.33%) | 1,292,500 |
20 Sep 2023 | USD | 3.2 | 3.35 | 3.19 | 3.3 | 3.3 | +0.14 (+4.43%) | 1,192,700 |
19 Sep 2023 | USD | 3.14 | 3.21 | 3.14 | 3.16 | 3.16 | +0.02 (+0.64%) | 752,500 |
18 Sep 2023 | USD | 3.3 | 3.3 | 3.14 | 3.14 | 3.14 | -0.15 (-4.56%) | 967,800 |
15 Sep 2023 | USD | 3.28 | 3.41 | 3.27 | 3.29 | 3.29 | 0.0 (0.0%) | 6,430,000 |
14 Sep 2023 | USD | 3.04 | 3.3 | 3.04 | 3.29 | 3.29 | +0.26 (+8.58%) | 2,161,500 |
13 Sep 2023 | USD | 2.89 | 3.03 | 2.89 | 3.03 | 3.03 | +0.13 (+4.48%) | 1,856,000 |
12 Sep 2023 | USD | 2.84 | 2.92 | 2.82 | 2.9 | 2.9 | +0.05 (+1.75%) | 1,496,300 |
11 Sep 2023 | USD | 2.89 | 2.93 | 2.81 | 2.85 | 2.85 | -0.03 (-1.04%) | 1,830,400 |
8 Sep 2023 | USD | 2.92 | 2.94 | 2.8 | 2.88 | 2.88 | -0.04 (-1.37%) | 2,623,000 |
7 Sep 2023 | USD | 2.96 | 2.99 | 2.86 | 2.92 | 2.92 | -0.06 (-2.01%) | 2,904,600 |
6 Sep 2023 | USD | 3.02 | 3.14 | 2.97 | 2.98 | 2.98 | -0.02 (-0.67%) | 2,972,200 |
5 Sep 2023 | USD | 3.24 | 3.24 | 2.91 | 3 | 3 | -0.29 (-8.81%) | 3,683,000 |
1 Sep 2023 | USD | 3.3 | 3.34 | 3.27 | 3.29 | 3.29 | 0.0 (0.0%) | 1,335,500 |
31 Aug 2023 | USD | 3.47 | 3.49 | 3.28 | 3.29 | 3.29 | -0.19 (-5.46%) | 1,827,300 |
30 Aug 2023 | USD | 3.44 | 3.49 | 3.41 | 3.48 | 3.48 | +0.02 (+0.58%) | 779,500 |
29 Aug 2023 | USD | 3.44 | 3.49 | 3.41 | 3.46 | 3.46 | +0.01 (+0.29%) | 678,200 |