Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2023 | USD | 2.38 | 2.95 | 2.26 | 2.27 | 170.25 | -0.34 (-13.03%) | 588,100 |
12 Oct 2023 | USD | 2.16 | 2.83 | 2.15 | 2.61 | 195.75 | +0.07 (+2.76%) | 844,300 |
11 Oct 2023 | USD | 2.31 | 2.6 | 2.27 | 2.54 | 190.5 | -0.33 (-11.50%) | 1,995,200 |
10 Oct 2023 | USD | 3.27 | 3.8 | 2.49 | 2.87 | 215.25 | +1.18 (+69.82%) | 61,883,700 |
9 Oct 2023 | USD | 1.4 | 2.15 | 1.33 | 1.69 | 126.75 | +0.27 (+19.01%) | 2,424,500 |
6 Oct 2023 | USD | 1.38 | 1.47 | 1.31 | 1.42 | 106.5 | -0.04 (-2.74%) | 101,700 |
5 Oct 2023 | USD | 1.49 | 1.7 | 1.35 | 1.46 | 109.5 | +0.11 (+8.15%) | 714,800 |
4 Oct 2023 | USD | 1.31 | 1.457 | 1.25 | 1.35 | 101.25 | +0.07 (+5.47%) | 96,200 |
3 Oct 2023 | USD | 1.251 | 1.28 | 1.2 | 1.28 | 96 | +0.03 (+2.40%) | 52,400 |
2 Oct 2023 | USD | 1.24 | 1.3 | 1.23 | 1.25 | 93.75 | -0.03 (-2.34%) | 19,400 |
29 Sep 2023 | USD | 1.28 | 1.33 | 1.25 | 1.28 | 96 | -0.01 (-0.78%) | 61,900 |
28 Sep 2023 | USD | 1.25 | 1.31 | 1.2 | 1.29 | 96.75 | +0.04 (+3.20%) | 89,200 |
27 Sep 2023 | USD | 1.25 | 1.35 | 1.24 | 1.25 | 93.75 | +0.006 (+0.48%) | 43,500 |
26 Sep 2023 | USD | 1.296 | 1.3 | 1.23 | 1.244 | 93.3 | -0.011 (-0.88%) | 26,900 |
25 Sep 2023 | USD | 1.26 | 1.28 | 1.21 | 1.255 | 94.125 | -0.055 (-4.20%) | 8,200 |
22 Sep 2023 | USD | 1.31 | 1.4 | 1.28 | 1.31 | 98.25 | 0.0 (0.0%) | 35,400 |
21 Sep 2023 | USD | 1.49 | 1.497 | 1.281 | 1.31 | 98.25 | -0.22 (-14.38%) | 91,500 |
20 Sep 2023 | USD | 1.77 | 1.77 | 1.48 | 1.53 | 114.75 | -0.17 (-10%) | 52,100 |
19 Sep 2023 | USD | 1.73 | 1.82 | 1.652 | 1.7 | 127.5 | -0.12 (-6.59%) | 57,500 |
18 Sep 2023 | USD | 1.67 | 1.894 | 1.609 | 1.82 | 136.5 | +0.16 (+9.64%) | 115,800 |
15 Sep 2023 | USD | 1.51 | 1.683 | 1.493 | 1.66 | 124.5 | +0.15 (+9.93%) | 94,500 |
14 Sep 2023 | USD | 1.38 | 1.54 | 1.38 | 1.51 | 113.25 | +0.106 (+7.55%) | 73,400 |
13 Sep 2023 | USD | 1.44 | 1.44 | 1.36 | 1.404 | 105.3 | +0.034 (+2.48%) | 20,500 |
12 Sep 2023 | USD | 1.42 | 1.44 | 1.37 | 1.37 | 102.75 | -0.08 (-5.52%) | 42,000 |
11 Sep 2023 | USD | 1.405 | 1.49 | 1.35 | 1.45 | 108.75 | +0.05 (+3.57%) | 76,000 |
8 Sep 2023 | USD | 1.46 | 1.46 | 1.35 | 1.4 | 105 | -0.06 (-4.11%) | 49,300 |
7 Sep 2023 | USD | 1.47 | 1.47 | 1.36 | 1.46 | 109.5 | -0.03 (-2.01%) | 66,900 |
6 Sep 2023 | USD | 1.65 | 1.65 | 1.45 | 1.49 | 111.75 | -0.19 (-11.31%) | 124,700 |
5 Sep 2023 | USD | 1.6 | 1.68 | 1.55 | 1.68 | 126 | +0.03 (+1.82%) | 151,100 |
1 Sep 2023 | USD | 1.68 | 1.709 | 1.56 | 1.65 | 123.75 | -0.12 (-6.78%) | 216,800 |