Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2023 | USD | 2 | 2.029 | 1.96 | 1.99 | 1.99 | 0.0 (0.0%) | 24,500 |
5 Oct 2023 | USD | 1.96 | 2.03 | 1.95 | 1.99 | 1.99 | +0.02 (+1.02%) | 38,700 |
4 Oct 2023 | USD | 1.93 | 2.06 | 1.91 | 1.97 | 1.97 | +0.01 (+0.51%) | 23,700 |
3 Oct 2023 | USD | 2 | 2.03 | 1.89 | 1.96 | 1.96 | -0.1 (-4.85%) | 64,200 |
2 Oct 2023 | USD | 2.25 | 2.25 | 2.05 | 2.06 | 2.06 | -0.115 (-5.29%) | 69,300 |
29 Sep 2023 | USD | 2.51 | 2.78 | 2.07 | 2.175 | 2.175 | -0.475 (-17.92%) | 201,800 |
28 Sep 2023 | USD | 2.75 | 2.817 | 2.65 | 2.65 | 2.65 | -0.15 (-5.36%) | 42,300 |
27 Sep 2023 | USD | 2.93 | 3.15 | 2.78 | 2.8 | 2.8 | -0.15 (-5.08%) | 68,600 |
26 Sep 2023 | USD | 2.9 | 2.95 | 2.761 | 2.95 | 2.95 | +0.19 (+6.88%) | 31,500 |
25 Sep 2023 | USD | 2.82 | 2.82 | 2.67 | 2.76 | 2.76 | -0.02 (-0.72%) | 23,300 |
22 Sep 2023 | USD | 2.859 | 2.98 | 2.76 | 2.78 | 2.78 | -0.18 (-6.08%) | 17,400 |
21 Sep 2023 | USD | 3.14 | 3.14 | 2.693 | 2.96 | 2.96 | +0.19 (+6.86%) | 26,700 |
20 Sep 2023 | USD | 2.95 | 3 | 2.722 | 2.77 | 2.77 | -0.18 (-6.10%) | 33,500 |
19 Sep 2023 | USD | 2.8 | 2.99 | 2.617 | 2.95 | 2.95 | +0.24 (+8.86%) | 30,500 |
18 Sep 2023 | USD | 2.78 | 2.9 | 2.555 | 2.71 | 2.71 | -0.03 (-1.09%) | 100,000 |
15 Sep 2023 | USD | 2.9 | 3 | 2.61 | 2.74 | 2.74 | -0.18 (-6.16%) | 68,400 |
14 Sep 2023 | USD | 3.02 | 3.18 | 2.87 | 2.92 | 2.92 | -0.13 (-4.26%) | 66,600 |
13 Sep 2023 | USD | 3.12 | 3.33 | 3.015 | 3.05 | 3.05 | -0.03 (-0.97%) | 128,900 |
12 Sep 2023 | USD | 3.4 | 3.57 | 3.06 | 3.08 | 3.08 | -0.37 (-10.72%) | 53,500 |
11 Sep 2023 | USD | 3.63 | 3.73 | 3.45 | 3.45 | 3.45 | -0.27 (-7.26%) | 62,000 |
8 Sep 2023 | USD | 3.75 | 3.83 | 3.6 | 3.72 | 3.72 | -0.03 (-0.80%) | 36,100 |
7 Sep 2023 | USD | 3.88 | 3.89 | 3.72 | 3.75 | 3.75 | -0.15 (-3.85%) | 23,300 |
6 Sep 2023 | USD | 3.95 | 3.95 | 3.75 | 3.9 | 3.9 | -0.02 (-0.51%) | 27,300 |
5 Sep 2023 | USD | 4.22 | 4.37 | 3.92 | 3.92 | 3.92 | +0.12 (+3.16%) | 69,300 |
1 Sep 2023 | USD | 3.82 | 3.88 | 3.8 | 3.8 | 3.8 | 0.0 (0.0%) | 5,000 |
31 Aug 2023 | USD | 3.8 | 3.89 | 3.789 | 3.8 | 3.8 | -0.05 (-1.30%) | 6,100 |
30 Aug 2023 | USD | 3.74 | 3.88 | 3.74 | 3.85 | 3.85 | +0.07 (+1.85%) | 13,300 |
29 Aug 2023 | USD | 3.919 | 3.919 | 3.71 | 3.78 | 3.78 | -0.02 (-0.53%) | 32,500 |
28 Aug 2023 | USD | 3.86 | 3.9 | 3.8 | 3.8 | 3.8 | -0.01 (-0.26%) | 5,800 |
25 Aug 2023 | USD | 3.86 | 4.02 | 3.78 | 3.81 | 3.81 | -0.15 (-3.79%) | 24,100 |