Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2023 | USD | 2.94 | 2.94 | 2.66 | 2.7 | 2.7 | -0.23 (-7.85%) | 3,281,400 |
10 Oct 2023 | USD | 2.92 | 3.02 | 2.83 | 2.93 | 2.93 | -0.2 (-6.39%) | 4,973,400 |
9 Oct 2023 | USD | 3.18 | 3.29 | 3.085 | 3.13 | 3.13 | -0.04 (-1.26%) | 1,232,100 |
6 Oct 2023 | USD | 2.89 | 3.21 | 2.85 | 3.17 | 3.17 | +0.28 (+9.69%) | 2,073,800 |
5 Oct 2023 | USD | 2.88 | 2.98 | 2.815 | 2.89 | 2.89 | +0.02 (+0.70%) | 1,394,500 |
4 Oct 2023 | USD | 2.8 | 2.91 | 2.679 | 2.87 | 2.87 | +0.05 (+1.77%) | 2,180,400 |
3 Oct 2023 | USD | 2.82 | 2.91 | 2.78 | 2.82 | 2.82 | -0.01 (-0.35%) | 1,794,900 |
2 Oct 2023 | USD | 2.95 | 3.02 | 2.78 | 2.83 | 2.83 | -0.04 (-1.39%) | 2,361,300 |
29 Sep 2023 | USD | 3.13 | 3.13 | 2.835 | 2.87 | 2.87 | -0.19 (-6.21%) | 1,359,600 |
28 Sep 2023 | USD | 2.92 | 3.15 | 2.92 | 3.06 | 3.06 | +0.12 (+4.08%) | 1,586,300 |
27 Sep 2023 | USD | 3.08 | 3.15 | 2.82 | 2.94 | 2.94 | -0.08 (-2.65%) | 1,598,100 |
26 Sep 2023 | USD | 3.12 | 3.18 | 3 | 3.02 | 3.02 | -0.09 (-2.89%) | 1,816,900 |
25 Sep 2023 | USD | 2.9 | 3.17 | 2.9 | 3.11 | 3.11 | +0.22 (+7.61%) | 3,250,900 |
22 Sep 2023 | USD | 2.78 | 2.968 | 2.72 | 2.89 | 2.89 | +0.19 (+7.04%) | 1,217,900 |
21 Sep 2023 | USD | 2.7 | 2.81 | 2.655 | 2.7 | 2.7 | -0.05 (-1.82%) | 995,300 |
20 Sep 2023 | USD | 2.67 | 2.855 | 2.67 | 2.75 | 2.75 | +0.05 (+1.85%) | 1,360,600 |
19 Sep 2023 | USD | 2.91 | 2.94 | 2.65 | 2.7 | 2.7 | -0.22 (-7.53%) | 2,143,900 |
18 Sep 2023 | USD | 2.86 | 2.96 | 2.78 | 2.92 | 2.92 | +0.05 (+1.74%) | 1,451,000 |
15 Sep 2023 | USD | 2.91 | 3.02 | 2.8201 | 2.87 | 2.87 | 0.0 (0.0%) | 1,807,858 |
14 Sep 2023 | USD | 2.8 | 2.94 | 2.721 | 2.87 | 2.87 | +0.1 (+3.61%) | 1,818,500 |
13 Sep 2023 | USD | 2.67 | 2.775 | 2.621 | 2.77 | 2.77 | +0.1 (+3.75%) | 1,294,600 |
12 Sep 2023 | USD | 2.57 | 2.675 | 2.56 | 2.67 | 2.67 | +0.11 (+4.30%) | 891,300 |
11 Sep 2023 | USD | 2.54 | 2.63 | 2.5 | 2.56 | 2.56 | +0.07 (+2.81%) | 1,120,300 |
8 Sep 2023 | USD | 2.48 | 2.525 | 2.42 | 2.49 | 2.49 | +0.01 (+0.40%) | 758,400 |
7 Sep 2023 | USD | 2.54 | 2.54 | 2.435 | 2.48 | 2.48 | -0.09 (-3.50%) | 1,141,200 |
6 Sep 2023 | USD | 2.65 | 2.66 | 2.54 | 2.57 | 2.57 | -0.08 (-3.02%) | 1,094,200 |
5 Sep 2023 | USD | 2.56 | 2.69 | 2.54 | 2.65 | 2.65 | +0.13 (+5.16%) | 1,365,100 |
1 Sep 2023 | USD | 2.48 | 2.57 | 2.48 | 2.52 | 2.52 | +0.04 (+1.61%) | 792,900 |
31 Aug 2023 | USD | 2.51 | 2.51 | 2.44 | 2.48 | 2.48 | 0.0 (0.0%) | 542,900 |
30 Aug 2023 | USD | 2.45 | 2.54 | 2.38 | 2.48 | 2.48 | +0.02 (+0.81%) | 971,700 |