Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2023 | USD | 3.27 | 3.44 | 3.08 | 3.44 | 34.4 | +0.17 (+5.20%) | 272,500 |
7 Sep 2023 | USD | 3.33 | 3.528 | 3.156 | 3.27 | 32.7 | -0.06 (-1.80%) | 281,700 |
6 Sep 2023 | USD | 3.03 | 3.34 | 2.96 | 3.33 | 33.3 | +0.27 (+8.82%) | 228,700 |
5 Sep 2023 | USD | 3.12 | 3.245 | 2.98 | 3.06 | 30.6 | -0.03 (-0.97%) | 124,200 |
1 Sep 2023 | USD | 3.13 | 3.168 | 2.98 | 3.09 | 30.9 | -0.02 (-0.64%) | 141,100 |
31 Aug 2023 | USD | 3.36 | 3.415 | 3.1 | 3.11 | 31.1 | -0.22 (-6.61%) | 186,900 |
30 Aug 2023 | USD | 3.32 | 3.46 | 3.29 | 3.33 | 33.3 | +0.02 (+0.60%) | 78,900 |
29 Aug 2023 | USD | 3.44 | 3.486 | 3.26 | 3.31 | 33.1 | -0.11 (-3.22%) | 172,600 |
28 Aug 2023 | USD | 3.38 | 3.486 | 3.22 | 3.42 | 34.2 | +0.05 (+1.48%) | 115,900 |
25 Aug 2023 | USD | 3.45 | 3.5 | 3.33 | 3.37 | 33.7 | -0.09 (-2.60%) | 189,800 |
24 Aug 2023 | USD | 3.62 | 3.76 | 3.41 | 3.46 | 34.6 | -0.13 (-3.62%) | 245,300 |
23 Aug 2023 | USD | 3.56 | 3.74 | 3.54 | 3.59 | 35.9 | +0.03 (+0.84%) | 152,200 |
22 Aug 2023 | USD | 3.5 | 3.62 | 3.45 | 3.56 | 35.6 | +0.03 (+0.85%) | 92,400 |
21 Aug 2023 | USD | 3.66 | 3.7 | 3.43 | 3.53 | 35.3 | -0.11 (-3.02%) | 149,300 |
18 Aug 2023 | USD | 3.53 | 3.85 | 3.508 | 3.64 | 36.4 | +0.07 (+1.96%) | 150,900 |
17 Aug 2023 | USD | 3.76 | 3.82 | 3.45 | 3.57 | 35.7 | -0.21 (-5.56%) | 286,200 |
16 Aug 2023 | USD | 3.91 | 3.974 | 3.715 | 3.78 | 37.8 | -0.18 (-4.55%) | 69,900 |
15 Aug 2023 | USD | 3.89 | 3.98 | 3.82 | 3.96 | 39.6 | +0.07 (+1.80%) | 112,300 |
14 Aug 2023 | USD | 3.7 | 4 | 3.56 | 3.89 | 38.9 | +0.24 (+6.58%) | 281,000 |
11 Aug 2023 | USD | 3.63 | 3.76 | 3.53 | 3.65 | 36.5 | -0.01 (-0.27%) | 240,000 |
10 Aug 2023 | USD | 3.74 | 3.92 | 3.62 | 3.66 | 36.6 | -0.05 (-1.35%) | 189,100 |
9 Aug 2023 | USD | 3.96 | 3.96 | 3.68 | 3.71 | 37.1 | -0.18 (-4.63%) | 155,400 |
8 Aug 2023 | USD | 3.89 | 3.935 | 3.761 | 3.89 | 38.9 | -0.03 (-0.77%) | 146,300 |
7 Aug 2023 | USD | 4.18 | 4.19 | 3.89 | 3.92 | 39.2 | -0.24 (-5.77%) | 257,100 |
4 Aug 2023 | USD | 4.18 | 4.25 | 4.1 | 4.16 | 41.6 | -0.02 (-0.48%) | 153,400 |
3 Aug 2023 | USD | 4.4 | 4.44 | 4.16 | 4.18 | 41.8 | -0.21 (-4.78%) | 210,900 |
2 Aug 2023 | USD | 4.52 | 4.52 | 4.325 | 4.39 | 43.9 | -0.14 (-3.09%) | 75,400 |
1 Aug 2023 | USD | 4.62 | 4.74 | 4.43 | 4.53 | 45.3 | -0.19 (-4.03%) | 149,200 |
31 Jul 2023 | USD | 4.75 | 4.9 | 4.64 | 4.72 | 47.2 | -0.04 (-0.84%) | 195,400 |
28 Jul 2023 | USD | 4.62 | 4.8 | 4.502 | 4.76 | 47.6 | +0.15 (+3.25%) | 194,500 |