Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2023 | USD | 3.29 | 3.33 | 3.28 | 3.31 | 3.31 | +0.02 (+0.61%) | 176,800 |
12 Oct 2023 | USD | 3.31 | 3.33 | 3.28 | 3.29 | 3.29 | 0.0 (0.0%) | 487,300 |
11 Oct 2023 | USD | 3.28 | 3.31 | 3.26 | 3.29 | 3.29 | -0.01 (-0.30%) | 304,600 |
10 Oct 2023 | USD | 3.38 | 3.39 | 3.29 | 3.3 | 3.3 | -0.05 (-1.49%) | 433,000 |
9 Oct 2023 | USD | 3.3 | 3.39 | 3.29 | 3.35 | 3.35 | +0.04 (+1.21%) | 466,800 |
6 Oct 2023 | USD | 3.19 | 3.32 | 3.18 | 3.31 | 3.31 | +0.14 (+4.42%) | 627,700 |
5 Oct 2023 | USD | 3.14 | 3.2 | 3.14 | 3.17 | 3.17 | +0.05 (+1.60%) | 564,000 |
4 Oct 2023 | USD | 3.17 | 3.19 | 3.1 | 3.12 | 3.12 | -0.06 (-1.89%) | 508,200 |
3 Oct 2023 | USD | 3.27 | 3.29 | 3.17 | 3.18 | 3.18 | -0.12 (-3.64%) | 431,100 |
2 Oct 2023 | USD | 3.24 | 3.31 | 3.23 | 3.3 | 3.3 | +0.06 (+1.85%) | 594,900 |
29 Sep 2023 | USD | 3.25 | 3.27 | 3.22 | 3.24 | 3.24 | 0.0 (0.0%) | 336,700 |
28 Sep 2023 | USD | 3.28 | 3.29 | 3.23 | 3.24 | 3.24 | -0.05 (-1.52%) | 317,500 |
27 Sep 2023 | USD | 3.27 | 3.36 | 3.27 | 3.29 | 3.29 | +0.04 (+1.23%) | 578,500 |
26 Sep 2023 | USD | 3.24 | 3.29 | 3.22 | 3.25 | 3.25 | +0.01 (+0.31%) | 335,100 |
25 Sep 2023 | USD | 3.25 | 3.28 | 3.2 | 3.24 | 3.24 | -0.01 (-0.31%) | 581,300 |
22 Sep 2023 | USD | 3.17 | 3.27 | 3.17 | 3.25 | 3.25 | +0.11 (+3.50%) | 713,200 |
21 Sep 2023 | USD | 3.16 | 3.21 | 3.14 | 3.14 | 3.14 | -0.05 (-1.57%) | 445,100 |
20 Sep 2023 | USD | 3.17 | 3.21 | 3.17 | 3.19 | 3.19 | +0.03 (+0.95%) | 360,431 |
19 Sep 2023 | USD | 3.13 | 3.23 | 3.13 | 3.16 | 3.16 | +0.03 (+0.96%) | 522,480 |
18 Sep 2023 | USD | 3.13 | 3.14 | 3.07 | 3.13 | 3.13 | -0.02 (-0.63%) | 284,174 |
15 Sep 2023 | USD | 3.13 | 3.17 | 3.12 | 3.15 | 3.15 | +0.01 (+0.32%) | 752,700 |
14 Sep 2023 | USD | 3.05 | 3.16 | 3.04 | 3.14 | 3.14 | +0.09 (+2.95%) | 507,900 |
13 Sep 2023 | USD | 2.99 | 3.07 | 2.99 | 3.05 | 3.05 | +0.06 (+2.01%) | 415,000 |
12 Sep 2023 | USD | 3.01 | 3.04 | 2.98 | 2.99 | 2.99 | -0.02 (-0.66%) | 452,500 |
11 Sep 2023 | USD | 3.12 | 3.13 | 3.01 | 3.01 | 3.01 | -0.06 (-1.95%) | 339,600 |
8 Sep 2023 | USD | 3.03 | 3.11 | 3.03 | 3.07 | 3.07 | +0.07 (+2.33%) | 498,300 |
7 Sep 2023 | USD | 3.08 | 3.1 | 2.97 | 3 | 3 | -0.08 (-2.60%) | 1,033,600 |
6 Sep 2023 | USD | 3.14 | 3.17 | 3.08 | 3.08 | 3.08 | -0.04 (-1.28%) | 321,100 |
5 Sep 2023 | USD | 3.2 | 3.21 | 3.12 | 3.12 | 3.12 | -0.08 (-2.50%) | 383,200 |
1 Sep 2023 | USD | 3.24 | 3.24 | 3.18 | 3.2 | 3.2 | -0.01 (-0.31%) | 346,000 |