Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | USD | 3.59 | 4.02 | 3.57 | 3.92 | 3.92 | +0.37 (+10.42%) | 3,242,800 |
13 Oct 2023 | USD | 3.43 | 3.76 | 3.27 | 3.55 | 3.55 | +0.69 (+24.13%) | 7,583,300 |
12 Oct 2023 | USD | 2.97 | 2.97 | 2.79 | 2.86 | 2.86 | -0.13 (-4.35%) | 1,019,900 |
11 Oct 2023 | USD | 3.18 | 3.21 | 2.95 | 2.99 | 2.99 | -0.17 (-5.38%) | 835,600 |
10 Oct 2023 | USD | 3 | 3.17 | 2.99 | 3.16 | 3.16 | +0.16 (+5.33%) | 1,232,600 |
9 Oct 2023 | USD | 3 | 3.07 | 2.92 | 3 | 3 | -0.04 (-1.32%) | 1,004,800 |
6 Oct 2023 | USD | 3.22 | 3.23 | 3.03 | 3.04 | 3.04 | -0.2 (-6.17%) | 1,443,400 |
5 Oct 2023 | USD | 3.27 | 3.34 | 3.19 | 3.24 | 3.24 | -0.04 (-1.22%) | 1,751,100 |
4 Oct 2023 | USD | 3.21 | 3.35 | 3.06 | 3.28 | 3.28 | +0.08 (+2.50%) | 1,965,100 |
3 Oct 2023 | USD | 3.37 | 3.41 | 3.14 | 3.2 | 3.2 | -0.22 (-6.43%) | 1,658,400 |
2 Oct 2023 | USD | 3.55 | 3.55 | 3.3 | 3.42 | 3.42 | +0.05 (+1.48%) | 1,177,400 |
29 Sep 2023 | USD | 3.37 | 3.43 | 3.36 | 3.37 | 3.37 | +0.02 (+0.60%) | 938,500 |
28 Sep 2023 | USD | 3.46 | 3.46 | 3.33 | 3.35 | 3.35 | -0.1 (-2.90%) | 1,185,600 |
27 Sep 2023 | USD | 3.48 | 3.54 | 3.39 | 3.45 | 3.45 | 0.0 (0.0%) | 1,001,700 |
26 Sep 2023 | USD | 3.47 | 3.59 | 3.45 | 3.45 | 3.45 | -0.08 (-2.27%) | 1,654,500 |
25 Sep 2023 | USD | 3.57 | 3.6 | 3.5 | 3.53 | 3.53 | -0.04 (-1.12%) | 1,019,300 |
22 Sep 2023 | USD | 3.69 | 3.71 | 3.55 | 3.57 | 3.57 | -0.1 (-2.72%) | 527,800 |
21 Sep 2023 | USD | 3.58 | 3.68 | 3.53 | 3.67 | 3.67 | +0.05 (+1.38%) | 500,200 |
20 Sep 2023 | USD | 3.66 | 3.7 | 3.6 | 3.62 | 3.62 | -0.02 (-0.55%) | 497,400 |
19 Sep 2023 | USD | 3.71 | 3.82 | 3.63 | 3.64 | 3.64 | -0.08 (-2.15%) | 519,000 |
18 Sep 2023 | USD | 3.89 | 3.89 | 3.69 | 3.72 | 3.72 | -0.18 (-4.62%) | 590,200 |
15 Sep 2023 | USD | 3.94 | 4.02 | 3.9 | 3.9 | 3.9 | -0.03 (-0.76%) | 1,133,500 |
14 Sep 2023 | USD | 3.72 | 3.99 | 3.72 | 3.93 | 3.93 | +0.21 (+5.65%) | 1,496,700 |
13 Sep 2023 | USD | 3.69 | 3.74 | 3.62 | 3.72 | 3.72 | +0.03 (+0.81%) | 800,400 |
12 Sep 2023 | USD | 3.8 | 3.82 | 3.66 | 3.69 | 3.69 | -0.12 (-3.15%) | 1,049,300 |
11 Sep 2023 | USD | 3.88 | 3.9 | 3.75 | 3.81 | 3.81 | -0.01 (-0.26%) | 704,100 |
8 Sep 2023 | USD | 3.83 | 3.85 | 3.73 | 3.82 | 3.82 | -0.01 (-0.26%) | 1,350,400 |
7 Sep 2023 | USD | 3.86 | 3.88 | 3.76 | 3.83 | 3.83 | -0.07 (-1.79%) | 1,264,200 |
6 Sep 2023 | USD | 4.04 | 4.06 | 3.87 | 3.9 | 3.9 | -0.15 (-3.70%) | 1,053,100 |
5 Sep 2023 | USD | 4.23 | 4.23 | 4.04 | 4.05 | 4.05 | -0.2 (-4.71%) | 782,600 |