Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2023 | USD | 2.21 | 2.445 | 2.17 | 2.25 | 2.25 | +0.01 (+0.45%) | 1,884,400 |
16 Oct 2023 | USD | 2.3 | 2.35 | 2.235 | 2.24 | 2.24 | -0.02 (-0.88%) | 2,474,900 |
13 Oct 2023 | USD | 2.24 | 2.37 | 2.21 | 2.26 | 2.26 | -0.07 (-3.00%) | 2,056,900 |
12 Oct 2023 | USD | 2.46 | 2.46 | 2.269 | 2.33 | 2.33 | -0.14 (-5.67%) | 1,336,500 |
11 Oct 2023 | USD | 2.54 | 2.625 | 2.43 | 2.47 | 2.47 | -0.05 (-1.98%) | 850,200 |
10 Oct 2023 | USD | 2.63 | 2.77 | 2.49 | 2.52 | 2.52 | -0.16 (-5.97%) | 1,106,300 |
9 Oct 2023 | USD | 2.64 | 2.69 | 2.57 | 2.68 | 2.68 | -0.01 (-0.37%) | 485,600 |
6 Oct 2023 | USD | 2.5 | 2.765 | 2.42 | 2.69 | 2.69 | +0.17 (+6.75%) | 2,139,200 |
5 Oct 2023 | USD | 2.47 | 2.56 | 2.335 | 2.52 | 2.52 | +0.08 (+3.28%) | 1,684,200 |
4 Oct 2023 | USD | 2.54 | 2.61 | 2.41 | 2.44 | 2.44 | -0.13 (-5.06%) | 963,300 |
3 Oct 2023 | USD | 2.89 | 2.89 | 2.54 | 2.57 | 2.57 | -0.315 (-10.92%) | 1,696,400 |
2 Oct 2023 | USD | 3.18 | 3.19 | 2.84 | 2.885 | 2.885 | -0.275 (-8.70%) | 1,238,500 |
29 Sep 2023 | USD | 3.1 | 3.25 | 3.05 | 3.16 | 3.16 | +0.13 (+4.29%) | 1,086,300 |
28 Sep 2023 | USD | 2.97 | 3.23 | 2.92 | 3.03 | 3.03 | +0.06 (+2.02%) | 1,142,600 |
27 Sep 2023 | USD | 3 | 3.039 | 2.92 | 2.97 | 2.97 | -0.02 (-0.67%) | 852,900 |
26 Sep 2023 | USD | 2.81 | 3.02 | 2.76 | 2.99 | 2.99 | +0.03 (+1.01%) | 1,421,800 |
25 Sep 2023 | USD | 2.85 | 2.96 | 2.83 | 2.96 | 2.96 | +0.03 (+1.02%) | 979,700 |
22 Sep 2023 | USD | 2.98 | 3.08 | 2.87 | 2.93 | 2.93 | -0.1 (-3.30%) | 2,388,400 |
21 Sep 2023 | USD | 3 | 3.07 | 2.83 | 3.03 | 3.03 | -0.03 (-0.98%) | 958,900 |
20 Sep 2023 | USD | 2.87 | 3.18 | 2.78 | 3.06 | 3.06 | -0.2 (-6.13%) | 1,829,300 |
19 Sep 2023 | USD | 3.07 | 3.3 | 3.06 | 3.26 | 3.26 | +0.16 (+5.16%) | 3,141,700 |
18 Sep 2023 | USD | 3.37 | 3.499 | 3.085 | 3.1 | 3.1 | -0.19 (-5.78%) | 2,675,200 |
15 Sep 2023 | USD | 3.35 | 3.485 | 3.14 | 3.29 | 3.29 | -0.09 (-2.66%) | 3,811,400 |
14 Sep 2023 | USD | 2.98 | 3.38 | 2.96 | 3.38 | 3.38 | +0.33 (+10.82%) | 2,450,000 |
13 Sep 2023 | USD | 3.01 | 3.16 | 2.95 | 3.05 | 3.05 | +0.03 (+0.99%) | 2,983,500 |
12 Sep 2023 | USD | 3.45 | 3.45 | 2.95 | 3.02 | 3.02 | -0.48 (-13.71%) | 4,811,100 |
11 Sep 2023 | USD | 3.65 | 3.748 | 3.41 | 3.5 | 3.5 | -0.14 (-3.85%) | 2,449,600 |
8 Sep 2023 | USD | 3.62 | 3.87 | 3.53 | 3.64 | 3.64 | -0.02 (-0.55%) | 3,803,400 |
7 Sep 2023 | USD | 3.55 | 3.75 | 3.52 | 3.66 | 3.66 | +0.07 (+1.95%) | 1,911,300 |
6 Sep 2023 | USD | 3.61 | 3.82 | 3.43 | 3.59 | 3.59 | -0.02 (-0.55%) | 1,778,500 |