Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2023 | USD | 2.51 | 2.56 | 2.36 | 2.38 | 2.38 | -0.18 (-7.03%) | 275,000 |
6 Sep 2023 | USD | 2.56 | 2.63 | 2.51 | 2.56 | 2.56 | +0.01 (+0.39%) | 161,900 |
5 Sep 2023 | USD | 2.59 | 2.61 | 2.53 | 2.55 | 2.55 | -0.09 (-3.41%) | 113,600 |
1 Sep 2023 | USD | 2.61 | 2.66 | 2.6 | 2.64 | 2.64 | +0.04 (+1.54%) | 141,100 |
31 Aug 2023 | USD | 2.54 | 2.61 | 2.52 | 2.6 | 2.6 | +0.04 (+1.56%) | 123,800 |
30 Aug 2023 | USD | 2.51 | 2.58 | 2.48 | 2.56 | 2.56 | +0.02 (+0.79%) | 120,400 |
29 Aug 2023 | USD | 2.39 | 2.56 | 2.37 | 2.54 | 2.54 | +0.14 (+5.83%) | 251,900 |
28 Aug 2023 | USD | 2.29 | 2.41 | 2.29 | 2.4 | 2.4 | +0.12 (+5.26%) | 223,900 |
25 Aug 2023 | USD | 2.25 | 2.31 | 2.2 | 2.28 | 2.28 | +0.03 (+1.33%) | 507,500 |
24 Aug 2023 | USD | 2.4 | 2.4 | 2.22 | 2.25 | 2.25 | -0.13 (-5.46%) | 312,500 |
23 Aug 2023 | USD | 2.41 | 2.43 | 2.35 | 2.38 | 2.38 | -0.02 (-0.83%) | 296,300 |
22 Aug 2023 | USD | 2.47 | 2.47 | 2.37 | 2.4 | 2.4 | 0.0 (0.0%) | 189,000 |
21 Aug 2023 | USD | 2.31 | 2.42 | 2.3 | 2.4 | 2.4 | +0.06 (+2.56%) | 120,400 |
18 Aug 2023 | USD | 2.35 | 2.38 | 2.27 | 2.34 | 2.34 | -0.04 (-1.68%) | 552,600 |
17 Aug 2023 | USD | 2.43 | 2.43 | 2.37 | 2.38 | 2.38 | -0.05 (-2.06%) | 87,900 |
16 Aug 2023 | USD | 2.42 | 2.46 | 2.41 | 2.43 | 2.43 | +0.02 (+0.83%) | 177,600 |
15 Aug 2023 | USD | 2.53 | 2.55 | 2.39 | 2.41 | 2.41 | -0.14 (-5.49%) | 441,600 |
14 Aug 2023 | USD | 2.61 | 2.61 | 2.54 | 2.55 | 2.55 | -0.05 (-1.92%) | 210,400 |
11 Aug 2023 | USD | 2.66 | 2.66 | 2.59 | 2.6 | 2.6 | -0.06 (-2.26%) | 179,000 |
10 Aug 2023 | USD | 2.58 | 2.69 | 2.57 | 2.66 | 2.66 | +0.08 (+3.10%) | 248,800 |
9 Aug 2023 | USD | 2.67 | 2.68 | 2.56 | 2.58 | 2.58 | -0.1 (-3.73%) | 410,100 |
8 Aug 2023 | USD | 2.72 | 2.73 | 2.63 | 2.68 | 2.68 | -0.07 (-2.55%) | 240,600 |
7 Aug 2023 | USD | 2.94 | 2.94 | 2.67 | 2.75 | 2.75 | -0.17 (-5.82%) | 485,900 |
4 Aug 2023 | USD | 2.86 | 3.03 | 2.68 | 2.92 | 2.92 | -0.04 (-1.35%) | 568,800 |
3 Aug 2023 | USD | 2.95 | 3.1 | 2.93 | 2.96 | 2.96 | -0.03 (-1.00%) | 322,200 |
2 Aug 2023 | USD | 3.04 | 3.04 | 2.87 | 2.99 | 2.99 | -0.09 (-2.92%) | 466,100 |
1 Aug 2023 | USD | 3.12 | 3.12 | 3 | 3.08 | 3.08 | -0.03 (-0.96%) | 212,900 |
31 Jul 2023 | USD | 2.99 | 3.12 | 2.99 | 3.11 | 3.11 | +0.12 (+4.01%) | 233,700 |
28 Jul 2023 | USD | 2.92 | 3.01 | 2.92 | 2.99 | 2.99 | +0.07 (+2.40%) | 158,300 |
27 Jul 2023 | USD | 3.03 | 3.06 | 2.92 | 2.92 | 2.92 | -0.06 (-2.01%) | 169,800 |