Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2023 | USD | 2.05 | 2.05 | 1.94 | 1.99 | 1.99 | -0.02 (-1.00%) | 604,000 |
3 Oct 2023 | USD | 2.15 | 2.15 | 1.98 | 2.01 | 2.01 | -0.12 (-5.63%) | 622,100 |
2 Oct 2023 | USD | 2.18 | 2.23 | 2.11 | 2.13 | 2.13 | -0.09 (-4.05%) | 375,900 |
29 Sep 2023 | USD | 2.26 | 2.334 | 2.19 | 2.22 | 2.22 | -0.06 (-2.63%) | 422,600 |
28 Sep 2023 | USD | 2.23 | 2.31 | 2.22 | 2.28 | 2.28 | +0.03 (+1.33%) | 207,200 |
27 Sep 2023 | USD | 2.26 | 2.32 | 2.24 | 2.25 | 2.25 | 0.0 (0.0%) | 556,900 |
26 Sep 2023 | USD | 2.29 | 2.35 | 2.239 | 2.25 | 2.25 | -0.07 (-3.02%) | 456,200 |
25 Sep 2023 | USD | 2.42 | 2.45 | 2.31 | 2.32 | 2.32 | -0.07 (-2.93%) | 352,600 |
22 Sep 2023 | USD | 2.42 | 2.45 | 2.38 | 2.39 | 2.39 | -0.02 (-0.83%) | 217,800 |
21 Sep 2023 | USD | 2.45 | 2.49 | 2.39 | 2.41 | 2.41 | -0.06 (-2.43%) | 488,400 |
20 Sep 2023 | USD | 2.56 | 2.622 | 2.47 | 2.47 | 2.47 | -0.09 (-3.52%) | 558,200 |
19 Sep 2023 | USD | 2.64 | 2.69 | 2.54 | 2.56 | 2.56 | -0.08 (-3.03%) | 536,600 |
18 Sep 2023 | USD | 2.59 | 2.67 | 2.56 | 2.64 | 2.64 | +0.06 (+2.33%) | 312,700 |
15 Sep 2023 | USD | 2.59 | 2.64 | 2.56 | 2.58 | 2.58 | -0.03 (-1.15%) | 314,300 |
14 Sep 2023 | USD | 2.6 | 2.68 | 2.55 | 2.61 | 2.61 | +0.03 (+1.16%) | 528,100 |
13 Sep 2023 | USD | 2.63 | 2.67 | 2.53 | 2.58 | 2.58 | +0.05 (+1.98%) | 536,500 |
12 Sep 2023 | USD | 2.56 | 2.61 | 2.49 | 2.53 | 2.53 | +0.03 (+1.20%) | 509,300 |
11 Sep 2023 | USD | 2.61 | 2.68 | 2.459 | 2.5 | 2.5 | -0.1 (-3.85%) | 1,029,500 |
8 Sep 2023 | USD | 2.75 | 2.815 | 2.58 | 2.6 | 2.6 | -0.09 (-3.35%) | 786,200 |
7 Sep 2023 | USD | 2.77 | 2.82 | 2.68 | 2.69 | 2.69 | -0.11 (-3.93%) | 559,700 |
6 Sep 2023 | USD | 2.86 | 2.983 | 2.79 | 2.8 | 2.8 | -0.06 (-2.10%) | 421,300 |
5 Sep 2023 | USD | 2.9 | 2.955 | 2.86 | 2.86 | 2.86 | -0.06 (-2.05%) | 424,800 |
1 Sep 2023 | USD | 3.16 | 3.16 | 2.92 | 2.92 | 2.92 | -0.15 (-4.89%) | 691,800 |
31 Aug 2023 | USD | 3.11 | 3.11 | 2.968 | 3.07 | 3.07 | +0.02 (+0.66%) | 697,800 |
30 Aug 2023 | USD | 3.21 | 3.275 | 3.04 | 3.05 | 3.05 | -0.16 (-4.98%) | 776,100 |
29 Aug 2023 | USD | 3.22 | 3.315 | 3.13 | 3.21 | 3.21 | -0.01 (-0.31%) | 837,600 |
28 Aug 2023 | USD | 2.99 | 3.25 | 2.96 | 3.22 | 3.22 | +0.27 (+9.15%) | 872,100 |
25 Aug 2023 | USD | 2.82 | 2.978 | 2.82 | 2.95 | 2.95 | +0.09 (+3.15%) | 481,500 |
24 Aug 2023 | USD | 2.81 | 2.935 | 2.81 | 2.86 | 2.86 | +0.08 (+2.88%) | 755,000 |
23 Aug 2023 | USD | 2.7 | 2.83 | 2.685 | 2.78 | 2.78 | +0.08 (+2.96%) | 458,500 |