Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Nov 2023 | USD | 1.15 | 1.2 | 0.82 | 0.836 | 0.836 | -0.274 (-24.68%) | 12,394,700 |
2 Nov 2023 | USD | 1.23 | 1.28 | 1.08 | 1.11 | 1.11 | -0.11 (-9.02%) | 3,600,200 |
1 Nov 2023 | USD | 1.28 | 1.28 | 1.05 | 1.22 | 1.22 | -1.06 (-46.49%) | 9,252,800 |
31 Oct 2023 | USD | 2.66 | 2.7 | 2.251 | 2.28 | 2.28 | -0.3 (-11.63%) | 3,627,800 |
30 Oct 2023 | USD | 2.52 | 2.83 | 2.421 | 2.58 | 2.58 | +0.14 (+5.74%) | 1,805,200 |
27 Oct 2023 | USD | 2.37 | 2.83 | 2.3 | 2.44 | 2.44 | +0.08 (+3.39%) | 3,881,400 |
26 Oct 2023 | USD | 2.185 | 2.47 | 1.98 | 2.36 | 2.36 | +0.16 (+7.27%) | 2,049,500 |
25 Oct 2023 | USD | 1.98 | 2.46 | 1.92 | 2.2 | 2.2 | +0.2 (+10%) | 2,789,500 |
24 Oct 2023 | USD | 1.95 | 2.02 | 1.84 | 2 | 2 | +0.05 (+2.56%) | 1,279,800 |
23 Oct 2023 | USD | 2.03 | 2.16 | 1.95 | 1.95 | 1.95 | -0.1 (-4.88%) | 998,500 |
20 Oct 2023 | USD | 2.04 | 2.16 | 1.96 | 2.05 | 2.05 | -0.02 (-0.97%) | 1,467,200 |
19 Oct 2023 | USD | 2.22 | 2.26 | 2.06 | 2.07 | 2.07 | -0.19 (-8.41%) | 818,500 |
18 Oct 2023 | USD | 2.19 | 2.28 | 2.16 | 2.26 | 2.26 | +0.05 (+2.26%) | 816,700 |
17 Oct 2023 | USD | 2.34 | 2.39 | 2.17 | 2.21 | 2.21 | -0.07 (-3.07%) | 858,200 |
16 Oct 2023 | USD | 2.5 | 2.54 | 2.27 | 2.28 | 2.28 | -0.08 (-3.39%) | 855,300 |
13 Oct 2023 | USD | 2.26 | 2.43 | 2.26 | 2.36 | 2.36 | +0.09 (+3.96%) | 620,900 |
12 Oct 2023 | USD | 2.46 | 2.58 | 2.22 | 2.27 | 2.27 | -0.21 (-8.47%) | 1,530,500 |
11 Oct 2023 | USD | 2.35 | 2.78 | 2.26 | 2.48 | 2.48 | +0.28 (+12.73%) | 4,510,700 |
10 Oct 2023 | USD | 2.12 | 2.31 | 2.06 | 2.2 | 2.2 | +0.11 (+5.26%) | 1,408,600 |
9 Oct 2023 | USD | 2.18 | 2.212 | 2.01 | 2.09 | 2.09 | -0.12 (-5.43%) | 1,563,300 |
6 Oct 2023 | USD | 2.28 | 2.402 | 2.15 | 2.21 | 2.21 | -0.1 (-4.33%) | 1,838,400 |
5 Oct 2023 | USD | 2.27 | 2.54 | 2.2 | 2.31 | 2.31 | +0.06 (+2.67%) | 2,044,300 |
4 Oct 2023 | USD | 2.4 | 2.5 | 2.25 | 2.25 | 2.25 | -0.29 (-11.42%) | 1,474,600 |
3 Oct 2023 | USD | 2.56 | 2.608 | 2.21 | 2.54 | 2.54 | -0.41 (-13.90%) | 4,410,000 |
2 Oct 2023 | USD | 2.98 | 3.09 | 2.93 | 2.95 | 2.95 | -0.06 (-1.99%) | 812,300 |
29 Sep 2023 | USD | 3.11 | 3.2 | 2.92 | 3.01 | 3.01 | -0.04 (-1.31%) | 829,800 |
28 Sep 2023 | USD | 2.91 | 3.1 | 2.86 | 3.05 | 3.05 | +0.13 (+4.45%) | 832,500 |
27 Sep 2023 | USD | 3 | 3.1 | 2.901 | 2.92 | 2.92 | -0.04 (-1.35%) | 1,087,800 |
26 Sep 2023 | USD | 2.82 | 3.35 | 2.82 | 2.96 | 2.96 | +0.04 (+1.37%) | 2,986,800 |
25 Sep 2023 | USD | 3.14 | 3.14 | 2.8 | 2.92 | 2.92 | -0.18 (-5.81%) | 1,662,700 |