Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 2.85 | 3.14 | 2.8 | 2.97 | 2.97 | +0.1 (+3.48%) | 51,000 |
30 Aug 2023 | USD | 2.77 | 2.95 | 2.7 | 2.87 | 2.87 | +0.12 (+4.36%) | 35,900 |
29 Aug 2023 | USD | 2.72 | 2.79 | 2.71 | 2.75 | 2.75 | +0.04 (+1.48%) | 26,000 |
28 Aug 2023 | USD | 2.68 | 2.81 | 2.65 | 2.71 | 2.71 | +0.03 (+1.12%) | 37,100 |
25 Aug 2023 | USD | 2.68 | 2.82 | 2.62 | 2.68 | 2.68 | -0.02 (-0.74%) | 39,500 |
24 Aug 2023 | USD | 2.91 | 2.95 | 2.61 | 2.7 | 2.7 | -0.24 (-8.16%) | 60,700 |
23 Aug 2023 | USD | 2.96 | 3.16 | 2.83 | 2.94 | 2.94 | -0.015 (-0.51%) | 141,000 |
22 Aug 2023 | USD | 3.05 | 3.12 | 2.94 | 2.955 | 2.955 | -0.105 (-3.43%) | 34,500 |
21 Aug 2023 | USD | 3.03 | 3.19 | 3.01 | 3.06 | 3.06 | -0.01 (-0.33%) | 50,300 |
18 Aug 2023 | USD | 2.98 | 3.09 | 2.9 | 3.07 | 3.07 | +0.06 (+1.99%) | 36,300 |
17 Aug 2023 | USD | 3.12 | 3.13 | 2.97 | 3.01 | 3.01 | -0.11 (-3.53%) | 80,500 |
16 Aug 2023 | USD | 3.14 | 3.169 | 3 | 3.12 | 3.12 | -0.02 (-0.64%) | 66,300 |
15 Aug 2023 | USD | 3.15 | 3.41 | 3.02 | 3.14 | 3.14 | -0.03 (-0.95%) | 67,300 |
14 Aug 2023 | USD | 3.44 | 3.44 | 3.14 | 3.17 | 3.17 | -0.29 (-8.38%) | 100,200 |
11 Aug 2023 | USD | 3.52 | 3.64 | 3.4 | 3.46 | 3.46 | -0.07 (-1.98%) | 40,200 |
10 Aug 2023 | USD | 3.57 | 3.65 | 3.46 | 3.53 | 3.53 | +0.06 (+1.73%) | 37,700 |
9 Aug 2023 | USD | 3.68 | 3.68 | 3.392 | 3.47 | 3.47 | -0.22 (-5.96%) | 83,000 |
8 Aug 2023 | USD | 3.75 | 3.8 | 3.63 | 3.69 | 3.69 | -0.07 (-1.86%) | 47,400 |
7 Aug 2023 | USD | 3.82 | 3.9 | 3.65 | 3.76 | 3.76 | -0.06 (-1.57%) | 46,300 |
4 Aug 2023 | USD | 3.81 | 3.9 | 3.76 | 3.82 | 3.82 | -0.03 (-0.78%) | 43,000 |
3 Aug 2023 | USD | 3.83 | 3.9 | 3.75 | 3.85 | 3.85 | 0.0 (0.0%) | 37,700 |
2 Aug 2023 | USD | 3.94 | 3.94 | 3.73 | 3.85 | 3.85 | -0.09 (-2.28%) | 50,300 |
1 Aug 2023 | USD | 3.83 | 3.95 | 3.751 | 3.94 | 3.94 | +0.11 (+2.87%) | 64,600 |
31 Jul 2023 | USD | 3.84 | 3.94 | 3.8 | 3.83 | 3.83 | +0.02 (+0.52%) | 78,500 |
28 Jul 2023 | USD | 3.71 | 3.84 | 3.66 | 3.81 | 3.81 | +0.13 (+3.53%) | 55,000 |
27 Jul 2023 | USD | 3.63 | 3.77 | 3.62 | 3.68 | 3.68 | +0.02 (+0.55%) | 80,600 |
26 Jul 2023 | USD | 3.54 | 3.75 | 3.54 | 3.66 | 3.66 | +0.08 (+2.23%) | 50,800 |
25 Jul 2023 | USD | 3.79 | 3.84 | 3.55 | 3.58 | 3.58 | -0.25 (-6.53%) | 83,300 |
24 Jul 2023 | USD | 3.84 | 3.89 | 3.67 | 3.83 | 3.83 | -0.01 (-0.26%) | 106,300 |
21 Jul 2023 | USD | 3.89 | 3.98 | 3.8 | 3.84 | 3.84 | -0.03 (-0.78%) | 67,200 |