Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 3.32 | 3.34 | 3.265 | 3.3 | 3.3 | -0.03 (-0.90%) | 1,476,100 |
30 Aug 2023 | USD | 3.28 | 3.39 | 3.275 | 3.33 | 3.33 | +0.04 (+1.22%) | 1,218,300 |
29 Aug 2023 | USD | 3.22 | 3.3 | 3.21 | 3.29 | 3.29 | +0.02 (+0.61%) | 1,039,400 |
28 Aug 2023 | USD | 3.33 | 3.37 | 3.26 | 3.27 | 3.27 | -0.01 (-0.30%) | 2,467,300 |
25 Aug 2023 | USD | 3.32 | 3.348 | 3.255 | 3.28 | 3.28 | -0.01 (-0.30%) | 829,500 |
24 Aug 2023 | USD | 3.33 | 3.34 | 3.28 | 3.29 | 3.29 | -0.01 (-0.30%) | 899,400 |
23 Aug 2023 | USD | 3.28 | 3.35 | 3.26 | 3.3 | 3.3 | +0.06 (+1.85%) | 957,200 |
22 Aug 2023 | USD | 3.22 | 3.25 | 3.205 | 3.24 | 3.24 | +0.03 (+0.93%) | 980,000 |
21 Aug 2023 | USD | 3.22 | 3.24 | 3.19 | 3.21 | 3.21 | +0.01 (+0.31%) | 512,000 |
18 Aug 2023 | USD | 3.22 | 3.26 | 3.185 | 3.2 | 3.2 | -0.04 (-1.23%) | 991,800 |
17 Aug 2023 | USD | 3.2 | 3.31 | 3.2 | 3.24 | 3.24 | +0.04 (+1.25%) | 1,261,100 |
16 Aug 2023 | USD | 3.14 | 3.27 | 3.14 | 3.2 | 3.2 | +0.03 (+0.95%) | 1,082,400 |
15 Aug 2023 | USD | 3.24 | 3.24 | 3.12 | 3.17 | 3.17 | -0.07 (-2.16%) | 930,700 |
14 Aug 2023 | USD | 3.23 | 3.27 | 3.17 | 3.24 | 3.24 | +0.01 (+0.31%) | 1,187,900 |
11 Aug 2023 | USD | 3.28 | 3.3 | 3.22 | 3.23 | 3.23 | -0.05 (-1.52%) | 554,100 |
10 Aug 2023 | USD | 3.27 | 3.32 | 3.26 | 3.28 | 3.28 | +0.06 (+1.86%) | 1,228,700 |
9 Aug 2023 | USD | 3.23 | 3.29 | 3.2 | 3.22 | 3.22 | -0.01 (-0.31%) | 1,213,600 |
8 Aug 2023 | USD | 3.2 | 3.275 | 3.1 | 3.23 | 3.23 | -0.02 (-0.62%) | 964,300 |
7 Aug 2023 | USD | 3.23 | 3.29 | 3.23 | 3.25 | 3.25 | +0.02 (+0.62%) | 1,340,900 |
4 Aug 2023 | USD | 3.32 | 3.335 | 3.22 | 3.23 | 3.23 | -0.06 (-1.82%) | 811,900 |
3 Aug 2023 | USD | 3.36 | 3.36 | 3.26 | 3.29 | 3.29 | -0.07 (-2.08%) | 1,349,000 |
2 Aug 2023 | USD | 3.42 | 3.42 | 3.35 | 3.36 | 3.36 | -0.07 (-2.04%) | 1,289,900 |
1 Aug 2023 | USD | 3.41 | 3.45 | 3.39 | 3.43 | 3.43 | +0.02 (+0.59%) | 1,314,500 |
31 Jul 2023 | USD | 3.46 | 3.46 | 3.38 | 3.41 | 3.41 | -0.02 (-0.58%) | 1,569,500 |
28 Jul 2023 | USD | 3.37 | 3.49 | 3.37 | 3.43 | 3.43 | +0.08 (+2.39%) | 2,337,100 |
27 Jul 2023 | USD | 3.54 | 3.54 | 3.34 | 3.35 | 3.35 | -0.13 (-3.74%) | 1,748,500 |
26 Jul 2023 | USD | 3.72 | 3.73 | 3.39 | 3.48 | 3.48 | -0.29 (-7.69%) | 6,575,200 |
25 Jul 2023 | USD | 3.82 | 3.895 | 3.765 | 3.77 | 3.77 | +0.05 (+1.34%) | 3,283,700 |
24 Jul 2023 | USD | 3.57 | 3.73 | 3.55 | 3.72 | 3.72 | +0.13 (+3.62%) | 3,985,600 |
21 Jul 2023 | USD | 3.62 | 3.65 | 3.57 | 3.59 | 3.59 | -0.02 (-0.55%) | 1,628,200 |