Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2023 | USD | 2.8 | 2.99 | 2.8 | 2.93 | 2.93 | +0.15 (+5.40%) | 323,300 |
16 Aug 2023 | USD | 2.77 | 2.82 | 2.74 | 2.78 | 2.78 | -0.02 (-0.71%) | 196,300 |
15 Aug 2023 | USD | 2.8 | 2.86 | 2.7 | 2.8 | 2.8 | -0.1 (-3.45%) | 356,400 |
14 Aug 2023 | USD | 2.88 | 2.92 | 2.85 | 2.9 | 2.9 | 0.0 (0.0%) | 217,500 |
11 Aug 2023 | USD | 2.93 | 2.96 | 2.87 | 2.9 | 2.9 | -0.07 (-2.36%) | 273,400 |
10 Aug 2023 | USD | 3 | 3.09 | 2.97 | 2.97 | 2.97 | +0.04 (+1.37%) | 164,700 |
9 Aug 2023 | USD | 3.01 | 3.03 | 2.93 | 2.93 | 2.93 | -0.08 (-2.66%) | 298,700 |
8 Aug 2023 | USD | 2.94 | 3.01 | 2.9 | 3.01 | 3.01 | -0.01 (-0.33%) | 268,900 |
7 Aug 2023 | USD | 3.06 | 3.06 | 2.93 | 3.02 | 3.02 | -0.01 (-0.33%) | 316,600 |
4 Aug 2023 | USD | 3.09 | 3.14 | 3.02 | 3.03 | 3.03 | -0.06 (-1.94%) | 243,700 |
3 Aug 2023 | USD | 3.07 | 3.16 | 3.035 | 3.09 | 3.09 | +0.04 (+1.31%) | 281,900 |
2 Aug 2023 | USD | 3.08 | 3.21 | 3.01 | 3.05 | 3.05 | -0.15 (-4.69%) | 361,500 |
1 Aug 2023 | USD | 3.17 | 3.24 | 3.05 | 3.2 | 3.2 | -0.03 (-0.93%) | 1,102,800 |
31 Jul 2023 | USD | 3.2 | 3.31 | 3.19 | 3.23 | 3.23 | +0.04 (+1.25%) | 353,000 |
28 Jul 2023 | USD | 3.12 | 3.26 | 3.05 | 3.19 | 3.19 | +0.18 (+5.98%) | 343,700 |
27 Jul 2023 | USD | 3.1 | 3.17 | 3 | 3.01 | 3.01 | -0.06 (-1.95%) | 296,400 |
26 Jul 2023 | USD | 2.95 | 3.14 | 2.95 | 3.07 | 3.07 | +0.07 (+2.33%) | 356,700 |
25 Jul 2023 | USD | 3.02 | 3.19 | 2.98 | 3 | 3 | +0.01 (+0.33%) | 335,900 |
24 Jul 2023 | USD | 3 | 3.125 | 2.97 | 2.99 | 2.99 | -0.03 (-0.99%) | 319,200 |
21 Jul 2023 | USD | 3.02 | 3.15 | 2.995 | 3.02 | 3.02 | -0.13 (-4.13%) | 393,200 |
20 Jul 2023 | USD | 3.24 | 3.275 | 3.12 | 3.15 | 3.15 | -0.14 (-4.26%) | 175,000 |
19 Jul 2023 | USD | 3.26 | 3.421 | 3.26 | 3.29 | 3.29 | +0.05 (+1.54%) | 253,400 |
18 Jul 2023 | USD | 3.19 | 3.34 | 3.19 | 3.24 | 3.24 | +0.05 (+1.57%) | 229,500 |
17 Jul 2023 | USD | 3.15 | 3.25 | 3.08 | 3.19 | 3.19 | +0.01 (+0.31%) | 194,400 |
14 Jul 2023 | USD | 3.39 | 3.39 | 3.16 | 3.18 | 3.18 | -0.16 (-4.79%) | 288,100 |
13 Jul 2023 | USD | 3.11 | 3.404 | 3.11 | 3.34 | 3.34 | +0.26 (+8.44%) | 553,400 |
12 Jul 2023 | USD | 3.06 | 3.112 | 3.03 | 3.08 | 3.08 | +0.12 (+4.05%) | 234,700 |
11 Jul 2023 | USD | 2.99 | 3.12 | 2.96 | 2.96 | 2.96 | -0.03 (-1.00%) | 347,500 |
10 Jul 2023 | USD | 2.98 | 3.03 | 2.965 | 2.99 | 2.99 | -0.04 (-1.32%) | 367,400 |
7 Jul 2023 | USD | 2.99 | 3.11 | 2.99 | 3.03 | 3.03 | +0.06 (+2.02%) | 260,300 |