Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2023 | USD | 3.17 | 3.27 | 3 | 3.08 | 3.08 | -0.08 (-2.53%) | 249,600 |
31 Oct 2023 | USD | 3.12 | 3.28 | 3.05 | 3.16 | 3.16 | +0.09 (+2.93%) | 207,200 |
30 Oct 2023 | USD | 3.1 | 3.39 | 3.03 | 3.07 | 3.07 | -0.07 (-2.23%) | 400,900 |
27 Oct 2023 | USD | 3.17 | 3.44 | 3.06 | 3.14 | 3.14 | +0.04 (+1.29%) | 528,500 |
26 Oct 2023 | USD | 3.21 | 3.45 | 3.03 | 3.1 | 3.1 | 0.0 (0.0%) | 386,300 |
25 Oct 2023 | USD | 3.31 | 3.68 | 3.06 | 3.1 | 3.1 | +0.06 (+1.97%) | 658,600 |
24 Oct 2023 | USD | 2.63 | 3.29 | 2.38 | 3.04 | 3.04 | +0.38 (+14.29%) | 398,400 |
23 Oct 2023 | USD | 2.15 | 2.94 | 2.15 | 2.66 | 2.66 | +0.46 (+20.91%) | 773,100 |
20 Oct 2023 | USD | 2.51 | 2.7 | 2.02 | 2.2 | 2.2 | -0.18 (-7.56%) | 389,600 |
19 Oct 2023 | USD | 2.7 | 3.56 | 2.21 | 2.38 | 2.38 | -0.3 (-11.19%) | 712,200 |
18 Oct 2023 | USD | 2.59 | 2.94 | 2.59 | 2.68 | 2.68 | +0.1 (+3.88%) | 168,900 |
17 Oct 2023 | USD | 2.04 | 2.63 | 2.04 | 2.58 | 2.58 | +0.48 (+22.86%) | 113,400 |
16 Oct 2023 | USD | 2.09 | 2.17 | 1.97 | 2.1 | 2.1 | -0.1 (-4.55%) | 32,900 |
13 Oct 2023 | USD | 2.3 | 2.34 | 2.11 | 2.2 | 2.2 | +0.03 (+1.38%) | 33,700 |
12 Oct 2023 | USD | 1.912 | 2.21 | 1.88 | 2.17 | 2.17 | +0.23 (+11.86%) | 59,300 |
11 Oct 2023 | USD | 1.88 | 2 | 1.75 | 1.94 | 1.94 | +0.1 (+5.43%) | 35,900 |
10 Oct 2023 | USD | 1.87 | 1.91 | 1.75 | 1.84 | 1.84 | +0.02 (+1.10%) | 28,500 |
9 Oct 2023 | USD | 1.9 | 1.9 | 1.82 | 1.82 | 1.82 | -0.04 (-2.15%) | 17,100 |
6 Oct 2023 | USD | 1.936 | 2 | 1.785 | 1.86 | 1.86 | +0.06 (+3.33%) | 51,600 |
5 Oct 2023 | USD | 1.78 | 1.89 | 1.73 | 1.8 | 1.8 | +0.02 (+1.12%) | 28,200 |
4 Oct 2023 | USD | 1.77 | 1.8 | 1.77 | 1.78 | 1.78 | -0.02 (-1.11%) | 87,500 |
3 Oct 2023 | USD | 1.88 | 1.941 | 1.77 | 1.8 | 1.8 | -0.14 (-7.22%) | 36,900 |
2 Oct 2023 | USD | 1.91 | 1.99 | 1.85 | 1.94 | 1.94 | -0.04 (-2.02%) | 33,800 |
29 Sep 2023 | USD | 2.02 | 2.08 | 1.92 | 1.98 | 1.98 | +0.01 (+0.51%) | 21,700 |
28 Sep 2023 | USD | 2.16 | 2.16 | 1.91 | 1.97 | 1.97 | -0.025 (-1.25%) | 32,800 |
27 Sep 2023 | USD | 1.89 | 2.06 | 1.77 | 1.995 | 1.995 | +0.085 (+4.45%) | 154,900 |
26 Sep 2023 | USD | 2.01 | 2.07 | 1.77 | 1.91 | 1.91 | -0.16 (-7.73%) | 81,900 |
25 Sep 2023 | USD | 2.13 | 2.329 | 2.07 | 2.07 | 2.07 | +0.02 (+0.98%) | 60,400 |
22 Sep 2023 | USD | 2.12 | 2.15 | 1.9 | 2.05 | 2.05 | -0.07 (-3.30%) | 92,500 |
21 Sep 2023 | USD | 2.2 | 2.28 | 2.11 | 2.12 | 2.12 | -0.13 (-5.78%) | 35,000 |