Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 2.85 | 2.85 | 2.73 | 2.75 | 2.75 | -0.05 (-1.79%) | 142,100 |
30 Aug 2023 | USD | 2.99 | 2.99 | 2.79 | 2.8 | 2.8 | -0.14 (-4.76%) | 117,800 |
29 Aug 2023 | USD | 2.95 | 3 | 2.91 | 2.94 | 2.94 | -0.04 (-1.34%) | 94,600 |
28 Aug 2023 | USD | 2.85 | 2.998 | 2.825 | 2.98 | 2.98 | +0.19 (+6.81%) | 204,100 |
25 Aug 2023 | USD | 3.01 | 3.01 | 2.785 | 2.79 | 2.79 | -0.17 (-5.74%) | 199,400 |
24 Aug 2023 | USD | 3.06 | 3.06 | 2.91 | 2.96 | 2.96 | -0.06 (-1.99%) | 162,600 |
23 Aug 2023 | USD | 2.98 | 3.05 | 2.92 | 3.02 | 3.02 | +0.07 (+2.37%) | 296,300 |
22 Aug 2023 | USD | 2.87 | 2.99 | 2.76 | 2.95 | 2.95 | +0.1 (+3.51%) | 177,200 |
21 Aug 2023 | USD | 2.95 | 2.97 | 2.8 | 2.85 | 2.85 | -0.08 (-2.73%) | 170,300 |
18 Aug 2023 | USD | 2.94 | 3 | 2.9 | 2.93 | 2.93 | -0.04 (-1.35%) | 192,800 |
17 Aug 2023 | USD | 2.77 | 3 | 2.73 | 2.97 | 2.97 | +0.2 (+7.22%) | 261,400 |
16 Aug 2023 | USD | 2.87 | 2.915 | 2.75 | 2.77 | 2.77 | -0.11 (-3.82%) | 327,800 |
15 Aug 2023 | USD | 3.02 | 3.02 | 2.815 | 2.88 | 2.88 | -0.15 (-4.95%) | 261,700 |
14 Aug 2023 | USD | 3.28 | 3.28 | 3.01 | 3.03 | 3.03 | -0.28 (-8.46%) | 233,400 |
11 Aug 2023 | USD | 3.34 | 3.35 | 3.19 | 3.31 | 3.31 | -0.04 (-1.19%) | 172,600 |
10 Aug 2023 | USD | 3.38 | 3.41 | 3.33 | 3.35 | 3.35 | 0.0 (0.0%) | 393,200 |
9 Aug 2023 | USD | 3.39 | 3.405 | 3.31 | 3.35 | 3.35 | +0.01 (+0.30%) | 273,000 |
8 Aug 2023 | USD | 3.38 | 3.42 | 3.27 | 3.34 | 3.34 | -0.11 (-3.19%) | 694,900 |
7 Aug 2023 | USD | 3.4 | 3.53 | 3.14 | 3.45 | 3.45 | +0.07 (+2.07%) | 401,200 |
4 Aug 2023 | USD | 3.53 | 3.595 | 3.355 | 3.38 | 3.38 | -0.13 (-3.70%) | 357,900 |
3 Aug 2023 | USD | 3.47 | 3.64 | 3.47 | 3.51 | 3.51 | +0.04 (+1.15%) | 440,800 |
2 Aug 2023 | USD | 3.51 | 3.655 | 3.28 | 3.47 | 3.47 | -0.07 (-1.98%) | 718,100 |
1 Aug 2023 | USD | 3.45 | 3.65 | 3.37 | 3.54 | 3.54 | +0.09 (+2.61%) | 664,100 |
31 Jul 2023 | USD | 3.32 | 3.56 | 3.318 | 3.45 | 3.45 | +0.24 (+7.48%) | 1,833,700 |
28 Jul 2023 | USD | 3.17 | 3.27 | 3.15 | 3.21 | 3.21 | +0.07 (+2.23%) | 196,900 |
27 Jul 2023 | USD | 3.42 | 3.42 | 3.1 | 3.14 | 3.14 | -0.23 (-6.82%) | 381,600 |
26 Jul 2023 | USD | 3.24 | 3.5 | 3.2 | 3.37 | 3.37 | +0.125 (+3.85%) | 686,300 |
25 Jul 2023 | USD | 3.28 | 3.34 | 3.203 | 3.245 | 3.245 | -0.035 (-1.07%) | 409,800 |
24 Jul 2023 | USD | 3.27 | 3.37 | 3.15 | 3.28 | 3.28 | +0.005 (+0.15%) | 522,400 |
21 Jul 2023 | USD | 3.59 | 3.65 | 3.27 | 3.275 | 3.275 | -0.275 (-7.75%) | 396,000 |