Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2023 | USD | 2.12 | 2.45 | 2.1 | 2.4 | 2.4 | +0.25 (+11.63%) | 844,200 |
9 Oct 2023 | USD | 2.14 | 2.17 | 2.1 | 2.15 | 2.15 | -0.07 (-3.15%) | 445,100 |
6 Oct 2023 | USD | 2.08 | 2.255 | 2.055 | 2.22 | 2.22 | +0.08 (+3.74%) | 460,100 |
5 Oct 2023 | USD | 2.1 | 2.151 | 2.07 | 2.14 | 2.14 | +0.02 (+0.94%) | 683,400 |
4 Oct 2023 | USD | 2.02 | 2.14 | 2 | 2.12 | 2.12 | +0.11 (+5.47%) | 755,900 |
3 Oct 2023 | USD | 2.13 | 2.17 | 2.01 | 2.01 | 2.01 | -0.12 (-5.63%) | 655,600 |
2 Oct 2023 | USD | 2.23 | 2.275 | 2.11 | 2.13 | 2.13 | -0.12 (-5.33%) | 923,400 |
29 Sep 2023 | USD | 2.28 | 2.32 | 2.18 | 2.25 | 2.25 | -0.01 (-0.44%) | 639,200 |
28 Sep 2023 | USD | 2.16 | 2.29 | 2.1 | 2.26 | 2.26 | +0.07 (+3.20%) | 1,034,100 |
27 Sep 2023 | USD | 2.36 | 2.374 | 2.12 | 2.19 | 2.19 | -0.14 (-6.01%) | 1,015,900 |
26 Sep 2023 | USD | 2.36 | 2.54 | 2.31 | 2.33 | 2.33 | -0.01 (-0.43%) | 1,005,100 |
25 Sep 2023 | USD | 2.18 | 2.34 | 2.12 | 2.34 | 2.34 | +0.17 (+7.83%) | 710,900 |
22 Sep 2023 | USD | 2.28 | 2.33 | 2.16 | 2.17 | 2.17 | -0.1 (-4.41%) | 582,800 |
21 Sep 2023 | USD | 2.45 | 2.47 | 2.25 | 2.27 | 2.27 | -0.2 (-8.10%) | 934,800 |
20 Sep 2023 | USD | 2.46 | 2.54 | 2.45 | 2.47 | 2.47 | +0.02 (+0.82%) | 499,000 |
19 Sep 2023 | USD | 2.51 | 2.55 | 2.44 | 2.45 | 2.45 | -0.06 (-2.39%) | 662,400 |
18 Sep 2023 | USD | 2.65 | 2.65 | 2.51 | 2.51 | 2.51 | -0.16 (-5.99%) | 619,600 |
15 Sep 2023 | USD | 2.7 | 2.73 | 2.59 | 2.67 | 2.67 | -0.04 (-1.48%) | 901,100 |
14 Sep 2023 | USD | 2.79 | 2.87 | 2.68 | 2.71 | 2.71 | -0.03 (-1.09%) | 725,600 |
13 Sep 2023 | USD | 2.75 | 2.86 | 2.72 | 2.74 | 2.74 | +0.03 (+1.11%) | 839,800 |
12 Sep 2023 | USD | 2.66 | 2.79 | 2.66 | 2.71 | 2.71 | +0.01 (+0.37%) | 332,700 |
11 Sep 2023 | USD | 2.77 | 2.813 | 2.66 | 2.7 | 2.7 | -0.04 (-1.46%) | 510,800 |
8 Sep 2023 | USD | 2.83 | 2.83 | 2.65 | 2.74 | 2.74 | -0.08 (-2.84%) | 772,700 |
7 Sep 2023 | USD | 2.92 | 2.92 | 2.69 | 2.82 | 2.82 | -0.15 (-5.05%) | 798,000 |
6 Sep 2023 | USD | 3.11 | 3.13 | 2.95 | 2.97 | 2.97 | -0.03 (-1%) | 386,000 |
5 Sep 2023 | USD | 3.05 | 3.151 | 3 | 3 | 3 | -0.09 (-2.91%) | 427,000 |
1 Sep 2023 | USD | 3.1 | 3.143 | 3.05 | 3.09 | 3.09 | +0.03 (+0.98%) | 279,100 |
31 Aug 2023 | USD | 3.01 | 3.13 | 3.01 | 3.06 | 3.06 | +0.02 (+0.66%) | 428,700 |
30 Aug 2023 | USD | 3.01 | 3.09 | 2.93 | 3.04 | 3.04 | -0.05 (-1.62%) | 393,900 |
29 Aug 2023 | USD | 2.97 | 3.14 | 2.91 | 3.09 | 3.09 | +0.12 (+4.04%) | 486,500 |