Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2023 | USD | 3.28 | 3.37 | 3.14 | 3.23 | 3.23 | -0.07 (-2.12%) | 1,256,100 |
10 Oct 2023 | USD | 3.23 | 3.4 | 3.23 | 3.3 | 3.3 | +0.04 (+1.23%) | 1,375,400 |
9 Oct 2023 | USD | 3.05 | 3.28 | 3.02 | 3.26 | 3.26 | +0.13 (+4.15%) | 1,616,900 |
6 Oct 2023 | USD | 3.08 | 3.17 | 3.035 | 3.13 | 3.13 | +0.015 (+0.48%) | 1,307,500 |
5 Oct 2023 | USD | 3.33 | 3.35 | 3.04 | 3.115 | 3.115 | -0.275 (-8.11%) | 1,507,500 |
4 Oct 2023 | USD | 3.33 | 3.39 | 3.231 | 3.39 | 3.39 | +0.06 (+1.80%) | 1,246,900 |
3 Oct 2023 | USD | 3.34 | 3.42 | 3.28 | 3.33 | 3.33 | -0.05 (-1.48%) | 1,358,600 |
2 Oct 2023 | USD | 3.42 | 3.5 | 3.339 | 3.38 | 3.38 | -0.07 (-2.03%) | 1,292,900 |
29 Sep 2023 | USD | 3.4 | 3.5 | 3.395 | 3.45 | 3.45 | +0.13 (+3.92%) | 1,305,000 |
28 Sep 2023 | USD | 3.41 | 3.469 | 3.28 | 3.32 | 3.32 | -0.11 (-3.21%) | 1,373,300 |
27 Sep 2023 | USD | 3.51 | 3.6 | 3.345 | 3.43 | 3.43 | -0.07 (-2.00%) | 1,957,400 |
26 Sep 2023 | USD | 3.22 | 3.58 | 3.22 | 3.5 | 3.5 | +0.21 (+6.38%) | 3,397,600 |
25 Sep 2023 | USD | 3.07 | 3.37 | 3.06 | 3.29 | 3.29 | +0.17 (+5.45%) | 2,830,900 |
22 Sep 2023 | USD | 3.17 | 3.225 | 3.07 | 3.12 | 3.12 | -0.01 (-0.32%) | 2,200,000 |
21 Sep 2023 | USD | 3.12 | 3.18 | 3.065 | 3.13 | 3.13 | -0.07 (-2.19%) | 2,432,900 |
20 Sep 2023 | USD | 3.38 | 3.54 | 3.14 | 3.2 | 3.2 | -0.22 (-6.43%) | 3,206,000 |
19 Sep 2023 | USD | 2.9 | 3.56 | 2.82 | 3.42 | 3.42 | +0.37 (+12.13%) | 7,751,400 |
18 Sep 2023 | USD | 3.21 | 3.21 | 3 | 3.05 | 3.05 | -0.18 (-5.57%) | 5,370,000 |
15 Sep 2023 | USD | 3.35 | 3.355 | 3.17 | 3.23 | 3.23 | -0.115 (-3.44%) | 3,385,100 |
14 Sep 2023 | USD | 3.36 | 3.45 | 3.315 | 3.345 | 3.345 | +0.005 (+0.15%) | 2,804,100 |
13 Sep 2023 | USD | 3.72 | 3.74 | 3.33 | 3.34 | 3.34 | -0.38 (-10.22%) | 3,031,500 |
12 Sep 2023 | USD | 3.9 | 3.995 | 3.69 | 3.72 | 3.72 | -0.19 (-4.86%) | 2,867,723 |
11 Sep 2023 | USD | 4.06 | 4.06 | 3.835 | 3.91 | 3.91 | -0.07 (-1.76%) | 1,170,942 |
8 Sep 2023 | USD | 4.01 | 4.055 | 3.91 | 3.98 | 3.98 | -0.06 (-1.49%) | 836,834 |
7 Sep 2023 | USD | 4.17 | 4.17 | 3.9225 | 4.04 | 4.04 | -0.15 (-3.58%) | 1,506,643 |
6 Sep 2023 | USD | 4.25 | 4.295 | 4.115 | 4.19 | 4.19 | -0.07 (-1.64%) | 1,267,210 |
5 Sep 2023 | USD | 4.28 | 4.43 | 4.23 | 4.26 | 4.26 | -0.09 (-2.07%) | 1,266,089 |
1 Sep 2023 | USD | 4.42 | 4.51 | 4.29 | 4.35 | 4.35 | -0.04 (-0.91%) | 1,142,505 |
31 Aug 2023 | USD | 4.39 | 4.465 | 4.33 | 4.39 | 4.39 | -0.03 (-0.68%) | 1,200,951 |
30 Aug 2023 | USD | 4.11 | 4.42 | 4.035 | 4.42 | 4.42 | +0.28 (+6.76%) | 1,501,623 |