Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2023 | USD | 2.9 | 2.93 | 2.73 | 2.76 | 2.76 | -0.1 (-3.50%) | 2,660,600 |
12 Oct 2023 | USD | 3.06 | 3.06 | 2.84 | 2.86 | 2.86 | -0.19 (-6.23%) | 4,787,700 |
11 Oct 2023 | USD | 3.05 | 3.08 | 2.98 | 3.05 | 3.05 | +0.01 (+0.33%) | 1,810,400 |
10 Oct 2023 | USD | 2.94 | 3.05 | 2.93 | 3.04 | 3.04 | +0.14 (+4.83%) | 2,701,300 |
9 Oct 2023 | USD | 2.82 | 2.92 | 2.81 | 2.9 | 2.9 | +0.03 (+1.05%) | 1,693,600 |
6 Oct 2023 | USD | 2.83 | 2.9 | 2.77 | 2.87 | 2.87 | -0.02 (-0.69%) | 1,334,200 |
5 Oct 2023 | USD | 2.98 | 2.99 | 2.84 | 2.89 | 2.89 | -0.03 (-1.03%) | 1,981,300 |
4 Oct 2023 | USD | 2.93 | 2.95 | 2.77 | 2.92 | 2.92 | 0.0 (0.0%) | 2,984,900 |
3 Oct 2023 | USD | 3.03 | 3.06 | 2.91 | 2.92 | 2.92 | -0.15 (-4.89%) | 1,905,100 |
2 Oct 2023 | USD | 3.11 | 3.19 | 3.06 | 3.07 | 3.07 | +0.02 (+0.66%) | 3,042,500 |
29 Sep 2023 | USD | 3.14 | 3.15 | 3.03 | 3.05 | 3.05 | -0.07 (-2.24%) | 3,065,800 |
28 Sep 2023 | USD | 3.14 | 3.17 | 3.08 | 3.12 | 3.12 | -0.04 (-1.27%) | 4,492,500 |
27 Sep 2023 | USD | 3.04 | 3.2 | 3.04 | 3.16 | 3.16 | +0.12 (+3.95%) | 2,451,700 |
26 Sep 2023 | USD | 3.02 | 3.07 | 3 | 3.04 | 3.04 | -0.01 (-0.33%) | 1,528,900 |
25 Sep 2023 | USD | 3.2 | 3.2 | 3.01 | 3.05 | 3.05 | -0.18 (-5.57%) | 2,734,500 |
22 Sep 2023 | USD | 3.32 | 3.36 | 3.23 | 3.23 | 3.23 | -0.07 (-2.12%) | 1,863,000 |
21 Sep 2023 | USD | 3.35 | 3.42 | 3.29 | 3.3 | 3.3 | -0.09 (-2.65%) | 2,558,400 |
20 Sep 2023 | USD | 3.45 | 3.54 | 3.38 | 3.39 | 3.39 | -0.02 (-0.59%) | 1,832,300 |
19 Sep 2023 | USD | 3.36 | 3.42 | 3.33 | 3.41 | 3.41 | +0.05 (+1.49%) | 1,930,600 |
18 Sep 2023 | USD | 3.31 | 3.38 | 3.26 | 3.36 | 3.36 | +0.04 (+1.20%) | 2,796,800 |
15 Sep 2023 | USD | 3.49 | 3.53 | 3.3 | 3.32 | 3.32 | -0.16 (-4.60%) | 2,562,000 |
14 Sep 2023 | USD | 3.53 | 3.63 | 3.47 | 3.48 | 3.48 | -0.01 (-0.29%) | 3,218,600 |
13 Sep 2023 | USD | 3.61 | 3.65 | 3.49 | 3.49 | 3.49 | -0.09 (-2.51%) | 1,922,800 |
12 Sep 2023 | USD | 3.74 | 3.76 | 3.57 | 3.58 | 3.58 | -0.14 (-3.76%) | 1,964,700 |
11 Sep 2023 | USD | 3.92 | 3.97 | 3.7 | 3.72 | 3.72 | -0.21 (-5.34%) | 2,094,900 |
8 Sep 2023 | USD | 3.91 | 3.96 | 3.76 | 3.93 | 3.93 | +0.06 (+1.55%) | 2,670,800 |
7 Sep 2023 | USD | 4 | 4.04 | 3.86 | 3.87 | 3.87 | -0.13 (-3.25%) | 1,349,100 |
6 Sep 2023 | USD | 4.02 | 4.09 | 3.96 | 4 | 4 | -0.01 (-0.25%) | 1,029,500 |
5 Sep 2023 | USD | 4.25 | 4.25 | 4 | 4.01 | 4.01 | -0.26 (-6.09%) | 1,324,300 |
1 Sep 2023 | USD | 4.55 | 4.55 | 4.27 | 4.27 | 4.27 | -0.21 (-4.69%) | 1,194,300 |