Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2023 | USD | 2.63 | 3.07 | 2.63 | 2.91 | 2.91 | +0.28 (+10.65%) | 35,400 |
3 Oct 2023 | USD | 2.93 | 2.93 | 2.59 | 2.63 | 2.63 | -0.22 (-7.72%) | 113,900 |
2 Oct 2023 | USD | 2.9 | 2.94 | 2.68 | 2.85 | 2.85 | +0.04 (+1.42%) | 47,100 |
29 Sep 2023 | USD | 2.58 | 3.153 | 2.55 | 2.81 | 2.81 | -0.35 (-11.08%) | 145,100 |
28 Sep 2023 | USD | 3.6 | 5.708 | 2.96 | 3.16 | 3.16 | -1.025 (-24.49%) | 310,600 |
28 Sep 2023 |
|
|||||||
27 Sep 2023 | USD | 0.33 | 0.381 | 0.234 | 0.279 | 4.185 | -0.051 (-15.45%) | 1,692,000 |
26 Sep 2023 | USD | 0.3 | 0.345 | 0.3 | 0.33 | 4.95 | +0.031 (+10.37%) | 246,400 |
25 Sep 2023 | USD | 0.36 | 0.36 | 0.297 | 0.299 | 4.485 | -0.035 (-10.48%) | 210,300 |
22 Sep 2023 | USD | 0.339 | 0.356 | 0.311 | 0.334 | 5.01 | -0.011 (-3.19%) | 79,900 |
21 Sep 2023 | USD | 0.334 | 0.356 | 0.33 | 0.345 | 5.175 | +0.003 (+0.88%) | 77,300 |
20 Sep 2023 | USD | 0.335 | 0.378 | 0.32 | 0.342 | 5.13 | +0.023 (+7.21%) | 89,300 |
19 Sep 2023 | USD | 0.396 | 0.396 | 0.287 | 0.319 | 4.785 | -0.089 (-21.81%) | 201,200 |
18 Sep 2023 | USD | 0.37 | 0.415 | 0.347 | 0.408 | 6.12 | +0.039 (+10.57%) | 348,400 |
15 Sep 2023 | USD | 0.34 | 0.369 | 0.305 | 0.369 | 5.535 | +0.033 (+9.82%) | 223,600 |
14 Sep 2023 | USD | 0.239 | 0.35 | 0.239 | 0.336 | 5.04 | +0.089 (+36.03%) | 633,600 |
13 Sep 2023 | USD | 0.31 | 0.34 | 0.246 | 0.247 | 3.705 | -0.093 (-27.35%) | 587,600 |
12 Sep 2023 | USD | 0.37 | 0.376 | 0.34 | 0.34 | 5.1 | -0.024 (-6.59%) | 317,700 |
11 Sep 2023 | USD | 0.435 | 0.451 | 0.363 | 0.364 | 5.46 | -0.096 (-20.87%) | 727,000 |
8 Sep 2023 | USD | 0.483 | 0.49 | 0.452 | 0.46 | 6.9 | -0.005 (-1.08%) | 55,700 |
7 Sep 2023 | USD | 0.461 | 0.498 | 0.454 | 0.465 | 6.975 | +0.015 (+3.33%) | 33,200 |
6 Sep 2023 | USD | 0.477 | 0.486 | 0.438 | 0.45 | 6.75 | -0.027 (-5.66%) | 97,600 |
5 Sep 2023 | USD | 0.477 | 0.498 | 0.477 | 0.477 | 7.155 | +0.006 (+1.27%) | 24,000 |
1 Sep 2023 | USD | 0.49 | 0.5 | 0.47 | 0.471 | 7.065 | -0.019 (-3.88%) | 42,900 |
31 Aug 2023 | USD | 0.505 | 0.51 | 0.49 | 0.49 | 7.35 | +0.004 (+0.82%) | 19,300 |
30 Aug 2023 | USD | 0.5 | 0.505 | 0.48 | 0.486 | 7.29 | -0.016 (-3.19%) | 39,100 |
29 Aug 2023 | USD | 0.484 | 0.508 | 0.47 | 0.502 | 7.53 | +0.013 (+2.66%) | 55,900 |
28 Aug 2023 | USD | 0.525 | 0.525 | 0.472 | 0.489 | 7.335 | -0.006 (-1.21%) | 25,800 |
25 Aug 2023 | USD | 0.485 | 0.505 | 0.46 | 0.495 | 7.425 | +0.011 (+2.27%) | 82,900 |
24 Aug 2023 | USD | 0.5 | 0.504 | 0.475 | 0.484 | 7.26 | -0.027 (-5.28%) | 163,400 |
23 Aug 2023 | USD | 0.521 | 0.548 | 0.488 | 0.511 | 7.665 | -0.01 (-1.92%) | 117,600 |