Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2023 | USD | 2.66 | 2.83 | 2.65 | 2.74 | 2.74 | -0.04 (-1.44%) | 1,379,800 |
12 Oct 2023 | USD | 2.94 | 3.03 | 2.78 | 2.78 | 2.78 | -0.19 (-6.40%) | 2,098,300 |
11 Oct 2023 | USD | 3.17 | 3.23 | 2.97 | 2.97 | 2.97 | -0.21 (-6.60%) | 2,044,000 |
10 Oct 2023 | USD | 3.05 | 3.22 | 3.04 | 3.18 | 3.18 | +0.11 (+3.58%) | 2,592,200 |
9 Oct 2023 | USD | 2.98 | 3.08 | 2.93 | 3.07 | 3.07 | +0.12 (+4.07%) | 3,811,800 |
6 Oct 2023 | USD | 2.87 | 2.99 | 2.84 | 2.95 | 2.95 | +0.18 (+6.50%) | 1,944,000 |
5 Oct 2023 | USD | 2.81 | 2.84 | 2.69 | 2.77 | 2.77 | +0.04 (+1.47%) | 2,603,900 |
4 Oct 2023 | USD | 2.8 | 2.86 | 2.69 | 2.73 | 2.73 | -0.06 (-2.15%) | 2,978,300 |
3 Oct 2023 | USD | 2.95 | 2.95 | 2.65 | 2.79 | 2.79 | -0.15 (-5.10%) | 3,276,800 |
2 Oct 2023 | USD | 3.1 | 3.21 | 2.94 | 2.94 | 2.94 | -0.19 (-6.07%) | 2,261,800 |
29 Sep 2023 | USD | 3.22 | 3.3 | 3.13 | 3.13 | 3.13 | -0.09 (-2.80%) | 1,087,500 |
28 Sep 2023 | USD | 2.94 | 3.25 | 2.93 | 3.22 | 3.22 | +0.28 (+9.52%) | 5,125,500 |
27 Sep 2023 | USD | 2.99 | 3.01 | 2.93 | 2.94 | 2.94 | -0.02 (-0.68%) | 675,700 |
26 Sep 2023 | USD | 3.06 | 3.11 | 2.94 | 2.96 | 2.96 | -0.16 (-5.13%) | 763,600 |
25 Sep 2023 | USD | 3.14 | 3.15 | 3.09 | 3.12 | 3.12 | -0.07 (-2.19%) | 415,300 |
22 Sep 2023 | USD | 3.23 | 3.24 | 3.15 | 3.19 | 3.19 | +0.06 (+1.92%) | 445,700 |
21 Sep 2023 | USD | 3.2 | 3.33 | 3.12 | 3.13 | 3.13 | -0.09 (-2.80%) | 931,300 |
20 Sep 2023 | USD | 3.09 | 3.3 | 3.09 | 3.22 | 3.22 | +0.15 (+4.89%) | 2,712,400 |
19 Sep 2023 | USD | 3 | 3.08 | 2.9 | 3.07 | 3.07 | +0.05 (+1.66%) | 2,232,600 |
18 Sep 2023 | USD | 3.05 | 3.05 | 2.93 | 3.02 | 3.02 | -0.02 (-0.66%) | 534,300 |
15 Sep 2023 | USD | 3.03 | 3.09 | 2.98 | 3.04 | 3.04 | +0.01 (+0.33%) | 938,200 |
14 Sep 2023 | USD | 3.07 | 3.08 | 2.98 | 3.03 | 3.03 | -0.03 (-0.98%) | 349,900 |
13 Sep 2023 | USD | 3.04 | 3.11 | 2.98 | 3.06 | 3.06 | -0.02 (-0.65%) | 751,200 |
12 Sep 2023 | USD | 3.19 | 3.21 | 3.07 | 3.08 | 3.08 | -0.12 (-3.75%) | 413,100 |
11 Sep 2023 | USD | 3.14 | 3.31 | 3.14 | 3.2 | 3.2 | +0.08 (+2.56%) | 720,100 |
8 Sep 2023 | USD | 3.16 | 3.2 | 3.04 | 3.12 | 3.12 | -0.03 (-0.95%) | 603,500 |
7 Sep 2023 | USD | 3.27 | 3.34 | 3.15 | 3.15 | 3.15 | -0.21 (-6.25%) | 1,395,000 |
6 Sep 2023 | USD | 3.23 | 3.38 | 3.2 | 3.36 | 3.36 | +0.08 (+2.44%) | 579,200 |
5 Sep 2023 | USD | 3.6 | 3.62 | 3.28 | 3.28 | 3.28 | -0.34 (-9.39%) | 2,146,000 |
1 Sep 2023 | USD | 3.77 | 3.86 | 3.62 | 3.62 | 3.62 | -0.13 (-3.47%) | 899,700 |