Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2023 | USD | 4.24 | 4.48 | 4.02 | 4.11 | 4.11 | -0.18 (-4.20%) | 3,106,800 |
16 Oct 2023 | USD | 4.43 | 4.51 | 4.19 | 4.29 | 4.29 | -0.13 (-2.94%) | 502,600 |
13 Oct 2023 | USD | 4.28 | 4.45 | 4.23 | 4.42 | 4.42 | +0.14 (+3.27%) | 685,200 |
12 Oct 2023 | USD | 4.6 | 4.625 | 4.245 | 4.28 | 4.28 | -0.16 (-3.60%) | 2,474,700 |
11 Oct 2023 | USD | 4.46 | 4.61 | 4.28 | 4.44 | 4.44 | -0.05 (-1.11%) | 2,067,500 |
10 Oct 2023 | USD | 4.17 | 4.525 | 4.14 | 4.49 | 4.49 | +0.29 (+6.90%) | 937,400 |
9 Oct 2023 | USD | 3.98 | 4.21 | 3.91 | 4.2 | 4.2 | +0.2 (+5%) | 736,200 |
6 Oct 2023 | USD | 4.14 | 4.14 | 3.83 | 4 | 4 | -0.15 (-3.61%) | 1,216,300 |
5 Oct 2023 | USD | 4.03 | 4.18 | 3.92 | 4.15 | 4.15 | +0.09 (+2.22%) | 642,300 |
4 Oct 2023 | USD | 4.06 | 4.43 | 3.95 | 4.06 | 4.06 | 0.0 (0.0%) | 1,397,700 |
3 Oct 2023 | USD | 3.91 | 4.095 | 3.72 | 4.06 | 4.06 | +0.09 (+2.27%) | 1,091,100 |
2 Oct 2023 | USD | 3.89 | 3.99 | 3.805 | 3.97 | 3.97 | +0.05 (+1.28%) | 2,424,200 |
29 Sep 2023 | USD | 3.79 | 3.96 | 3.76 | 3.92 | 3.92 | +0.14 (+3.70%) | 1,243,600 |
28 Sep 2023 | USD | 3.53 | 3.845 | 3.52 | 3.78 | 3.78 | +0.22 (+6.18%) | 1,284,500 |
27 Sep 2023 | USD | 3.45 | 3.68 | 3.41 | 3.56 | 3.56 | +0.11 (+3.19%) | 3,917,800 |
26 Sep 2023 | USD | 3.42 | 3.52 | 3.3 | 3.45 | 3.45 | +0.22 (+6.81%) | 2,569,500 |
25 Sep 2023 | USD | 3.16 | 3.29 | 3.07 | 3.23 | 3.23 | +0.08 (+2.54%) | 1,362,300 |
22 Sep 2023 | USD | 3.15 | 3.245 | 3.01 | 3.15 | 3.15 | +0.01 (+0.32%) | 1,231,500 |
21 Sep 2023 | USD | 3.47 | 3.485 | 3.14 | 3.14 | 3.14 | -0.29 (-8.45%) | 1,286,000 |
20 Sep 2023 | USD | 3.53 | 3.64 | 3.42 | 3.43 | 3.43 | -0.08 (-2.28%) | 1,196,500 |
19 Sep 2023 | USD | 3.73 | 3.76 | 3.48 | 3.51 | 3.51 | -0.21 (-5.65%) | 674,200 |
18 Sep 2023 | USD | 4.07 | 4.26 | 3.64 | 3.72 | 3.72 | -0.33 (-8.15%) | 1,040,500 |
15 Sep 2023 | USD | 3.62 | 4.17 | 3.61 | 4.05 | 4.05 | +0.43 (+11.88%) | 7,032,500 |
14 Sep 2023 | USD | 3.81 | 3.81 | 3.54 | 3.62 | 3.62 | -0.15 (-3.98%) | 1,742,300 |
13 Sep 2023 | USD | 3.97 | 4.09 | 3.69 | 3.77 | 3.77 | -0.39 (-9.38%) | 1,936,900 |
12 Sep 2023 | USD | 4.6 | 4.6 | 4.1 | 4.16 | 4.16 | -0.22 (-5.02%) | 2,077,600 |
11 Sep 2023 | USD | 4.67 | 4.67 | 4.345 | 4.38 | 4.38 | -0.32 (-6.81%) | 1,131,700 |
8 Sep 2023 | USD | 4.69 | 4.91 | 4.56 | 4.7 | 4.7 | 0.0 (0.0%) | 1,454,600 |
7 Sep 2023 | USD | 4.8 | 4.8 | 4.465 | 4.7 | 4.7 | -0.14 (-2.89%) | 2,017,800 |
6 Sep 2023 | USD | 4.96 | 5 | 4.76 | 4.84 | 4.84 | -0.1 (-2.02%) | 902,100 |