Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2023 | USD | 2.4 | 2.51 | 2.368 | 2.47 | 2.47 | +0.07 (+2.92%) | 747,200 |
28 Aug 2023 | USD | 2.41 | 2.47 | 2.34 | 2.4 | 2.4 | 0.0 (0.0%) | 1,050,600 |
25 Aug 2023 | USD | 2.46 | 2.48 | 2.39 | 2.4 | 2.4 | -0.05 (-2.04%) | 697,700 |
24 Aug 2023 | USD | 2.56 | 2.57 | 2.44 | 2.45 | 2.45 | -0.1 (-3.92%) | 678,800 |
23 Aug 2023 | USD | 2.58 | 2.66 | 2.54 | 2.55 | 2.55 | -0.03 (-1.16%) | 606,900 |
22 Aug 2023 | USD | 2.57 | 2.64 | 2.495 | 2.58 | 2.58 | +0.02 (+0.78%) | 786,100 |
21 Aug 2023 | USD | 2.67 | 2.67 | 2.55 | 2.56 | 2.56 | -0.09 (-3.40%) | 914,100 |
18 Aug 2023 | USD | 2.69 | 2.758 | 2.63 | 2.65 | 2.65 | -0.04 (-1.49%) | 694,800 |
17 Aug 2023 | USD | 2.74 | 2.74 | 2.65 | 2.69 | 2.69 | -0.03 (-1.10%) | 786,900 |
16 Aug 2023 | USD | 2.8 | 2.82 | 2.67 | 2.72 | 2.72 | -0.09 (-3.20%) | 1,157,000 |
15 Aug 2023 | USD | 2.98 | 2.98 | 2.8 | 2.81 | 2.81 | -0.17 (-5.70%) | 1,316,100 |
14 Aug 2023 | USD | 3.01 | 3.04 | 2.851 | 2.98 | 2.98 | -0.03 (-1.00%) | 1,151,900 |
11 Aug 2023 | USD | 3.05 | 3.355 | 3 | 3.01 | 3.01 | -0.03 (-0.99%) | 2,166,600 |
10 Aug 2023 | USD | 3.06 | 3.29 | 2.91 | 3.04 | 3.04 | +0.09 (+3.05%) | 2,252,400 |
9 Aug 2023 | USD | 3.03 | 3.03 | 2.89 | 2.95 | 2.95 | -0.06 (-1.99%) | 1,975,100 |
8 Aug 2023 | USD | 3.05 | 3.16 | 2.99 | 3.01 | 3.01 | -0.04 (-1.31%) | 1,532,100 |
7 Aug 2023 | USD | 3.16 | 3.16 | 3.01 | 3.05 | 3.05 | -0.09 (-2.87%) | 867,700 |
4 Aug 2023 | USD | 3.17 | 3.24 | 3.105 | 3.14 | 3.14 | +0.03 (+0.96%) | 851,000 |
3 Aug 2023 | USD | 3.05 | 3.16 | 3.04 | 3.11 | 3.11 | +0.06 (+1.97%) | 927,400 |
2 Aug 2023 | USD | 3.15 | 3.15 | 3 | 3.05 | 3.05 | -0.12 (-3.79%) | 1,004,200 |
1 Aug 2023 | USD | 3.35 | 3.37 | 3.15 | 3.17 | 3.17 | -0.14 (-4.23%) | 1,230,300 |
31 Jul 2023 | USD | 3.3 | 3.42 | 3.245 | 3.31 | 3.31 | +0.06 (+1.85%) | 1,190,000 |
28 Jul 2023 | USD | 3.03 | 3.28 | 3.03 | 3.25 | 3.25 | +0.26 (+8.70%) | 1,972,000 |
27 Jul 2023 | USD | 3.06 | 3.08 | 2.98 | 2.99 | 2.99 | -0.06 (-1.97%) | 961,300 |
26 Jul 2023 | USD | 3.01 | 3.07 | 2.95 | 3.05 | 3.05 | +0.05 (+1.67%) | 1,112,700 |
25 Jul 2023 | USD | 3.07 | 3.09 | 2.99 | 3 | 3 | -0.09 (-2.91%) | 1,307,800 |
24 Jul 2023 | USD | 3.18 | 3.205 | 3.04 | 3.09 | 3.09 | -0.05 (-1.59%) | 1,176,100 |
21 Jul 2023 | USD | 3.23 | 3.23 | 3.09 | 3.14 | 3.14 | -0.04 (-1.26%) | 1,171,100 |
20 Jul 2023 | USD | 3.19 | 3.275 | 3.16 | 3.18 | 3.18 | -0.02 (-0.63%) | 879,600 |
19 Jul 2023 | USD | 3.19 | 3.309 | 3.17 | 3.2 | 3.2 | +0.05 (+1.59%) | 1,355,300 |