Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2023 | USD | 3.1 | 3.1 | 2.9 | 3.09 | 3.09 | +0.12 (+4.04%) | 180,400 |
28 Sep 2023 | USD | 2.93 | 3.05 | 2.82 | 2.97 | 2.97 | -0.02 (-0.67%) | 295,700 |
27 Sep 2023 | USD | 2.7 | 3.1 | 2.64 | 2.99 | 2.99 | +0.17 (+6.03%) | 1,648,000 |
26 Sep 2023 | USD | 2.57 | 2.96 | 2.45 | 2.82 | 2.82 | -0.34 (-10.76%) | 2,123,300 |
25 Sep 2023 | USD | 1.64 | 4.35 | 1.64 | 3.16 | 3.16 | +1.48 (+88.10%) | 39,485,400 |
22 Sep 2023 | USD | 1.64 | 1.75 | 1.64 | 1.68 | 1.68 | -0.01 (-0.59%) | 4,500 |
21 Sep 2023 | USD | 1.67 | 1.7 | 1.65 | 1.69 | 1.69 | +0.009 (+0.54%) | 9,400 |
20 Sep 2023 | USD | 1.77 | 1.81 | 1.67 | 1.681 | 1.681 | -0.069 (-3.94%) | 17,900 |
19 Sep 2023 | USD | 1.71 | 1.75 | 1.664 | 1.75 | 1.75 | +0.045 (+2.64%) | 21,200 |
18 Sep 2023 | USD | 1.759 | 1.79 | 1.705 | 1.705 | 1.705 | -0.055 (-3.13%) | 5,800 |
15 Sep 2023 | USD | 1.79 | 1.82 | 1.76 | 1.76 | 1.76 | -0.07 (-3.83%) | 7,200 |
14 Sep 2023 | USD | 1.9 | 1.9 | 1.73 | 1.83 | 1.83 | +0.05 (+2.81%) | 8,400 |
13 Sep 2023 | USD | 1.79 | 1.843 | 1.72 | 1.78 | 1.78 | -0.07 (-3.78%) | 10,100 |
12 Sep 2023 | USD | 1.85 | 1.86 | 1.8 | 1.85 | 1.85 | +0.04 (+2.21%) | 4,700 |
11 Sep 2023 | USD | 1.83 | 1.92 | 1.75 | 1.81 | 1.81 | -0.01 (-0.55%) | 24,400 |
8 Sep 2023 | USD | 1.88 | 1.91 | 1.82 | 1.82 | 1.82 | -0.01 (-0.55%) | 8,900 |
7 Sep 2023 | USD | 1.88 | 1.97 | 1.83 | 1.83 | 1.83 | -0.07 (-3.68%) | 8,300 |
6 Sep 2023 | USD | 2 | 2 | 1.88 | 1.9 | 1.9 | -0.12 (-5.94%) | 45,000 |
5 Sep 2023 | USD | 2 | 2.06 | 1.98 | 2.02 | 2.02 | -0.02 (-0.98%) | 5,600 |
1 Sep 2023 | USD | 1.98 | 2.058 | 1.98 | 2.04 | 2.04 | +0.09 (+4.62%) | 2,900 |
31 Aug 2023 | USD | 2 | 2.01 | 1.95 | 1.95 | 1.95 | -0.06 (-2.99%) | 3,300 |
30 Aug 2023 | USD | 1.95 | 2.033 | 1.95 | 2.01 | 2.01 | +0.01 (+0.50%) | 6,600 |
29 Aug 2023 | USD | 2.01 | 2.01 | 1.94 | 2 | 2 | +0.025 (+1.27%) | 8,800 |
28 Aug 2023 | USD | 1.97 | 2.05 | 1.97 | 1.975 | 1.975 | -0.04 (-1.99%) | 4,900 |
25 Aug 2023 | USD | 2.027 | 2.069 | 1.98 | 2.015 | 2.015 | +0.045 (+2.28%) | 7,200 |
24 Aug 2023 | USD | 1.96 | 2.06 | 1.96 | 1.97 | 1.97 | +0.01 (+0.51%) | 8,700 |
23 Aug 2023 | USD | 1.994 | 2.09 | 1.96 | 1.96 | 1.96 | 0.0 (0.0%) | 9,000 |
22 Aug 2023 | USD | 1.99 | 2.09 | 1.95 | 1.96 | 1.96 | -0.03 (-1.51%) | 13,700 |
21 Aug 2023 | USD | 1.97 | 1.99 | 1.965 | 1.99 | 1.99 | +0.01 (+0.51%) | 10,900 |
18 Aug 2023 | USD | 1.99 | 2.07 | 1.95 | 1.98 | 1.98 | -0.02 (-1%) | 8,500 |