Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 3.09 | 3.1 | 3.02 | 3.05 | 3.05 | +0.01 (+0.33%) | 32,100 |
30 Aug 2023 | USD | 3.08 | 3.16 | 3.04 | 3.04 | 3.04 | -0.07 (-2.25%) | 41,100 |
29 Aug 2023 | USD | 3.1 | 3.18 | 3.05 | 3.11 | 3.11 | +0.03 (+0.97%) | 92,700 |
28 Aug 2023 | USD | 2.99 | 3.1 | 2.99 | 3.08 | 3.08 | +0.09 (+3.01%) | 27,800 |
25 Aug 2023 | USD | 2.98 | 3.03 | 2.956 | 2.99 | 2.99 | -0.01 (-0.33%) | 20,800 |
24 Aug 2023 | USD | 2.99 | 3.12 | 2.945 | 3 | 3 | +0.03 (+1.01%) | 75,300 |
23 Aug 2023 | USD | 3.06 | 3.06 | 2.97 | 2.97 | 2.97 | -0.07 (-2.30%) | 27,300 |
22 Aug 2023 | USD | 2.94 | 3.05 | 2.835 | 3.04 | 3.04 | +0.11 (+3.75%) | 84,300 |
21 Aug 2023 | USD | 2.91 | 2.93 | 2.82 | 2.93 | 2.93 | +0.02 (+0.69%) | 45,200 |
18 Aug 2023 | USD | 2.84 | 2.99 | 2.82 | 2.91 | 2.91 | -0.04 (-1.36%) | 115,200 |
17 Aug 2023 | USD | 3.12 | 3.12 | 2.92 | 2.95 | 2.95 | -0.16 (-5.14%) | 45,600 |
16 Aug 2023 | USD | 3.14 | 3.18 | 3.08 | 3.11 | 3.11 | -0.03 (-0.96%) | 44,800 |
15 Aug 2023 | USD | 3.21 | 3.25 | 3.04 | 3.14 | 3.14 | -0.05 (-1.57%) | 48,900 |
14 Aug 2023 | USD | 3.2 | 3.28 | 3.15 | 3.19 | 3.19 | -0.01 (-0.31%) | 45,200 |
11 Aug 2023 | USD | 3.31 | 3.32 | 3.19 | 3.2 | 3.2 | -0.09 (-2.74%) | 88,200 |
10 Aug 2023 | USD | 3.32 | 3.4 | 3.27 | 3.29 | 3.29 | -0.03 (-0.90%) | 22,500 |
9 Aug 2023 | USD | 3.45 | 3.45 | 3.311 | 3.32 | 3.32 | -0.13 (-3.77%) | 14,600 |
8 Aug 2023 | USD | 3.4 | 3.46 | 3.35 | 3.45 | 3.45 | +0.06 (+1.77%) | 37,500 |
7 Aug 2023 | USD | 3.32 | 3.44 | 3.3 | 3.39 | 3.39 | +0.08 (+2.42%) | 45,200 |
4 Aug 2023 | USD | 3.33 | 3.45 | 3.31 | 3.31 | 3.31 | -0.03 (-0.90%) | 33,200 |
3 Aug 2023 | USD | 3.3 | 3.41 | 3.21 | 3.34 | 3.34 | +0.01 (+0.30%) | 37,200 |
2 Aug 2023 | USD | 3.39 | 3.43 | 3.17 | 3.33 | 3.33 | -0.09 (-2.63%) | 86,800 |
1 Aug 2023 | USD | 3.45 | 3.5 | 3.39 | 3.42 | 3.42 | -0.03 (-0.87%) | 64,700 |
31 Jul 2023 | USD | 3.6 | 3.6 | 3.43 | 3.45 | 3.45 | -0.08 (-2.27%) | 87,700 |
28 Jul 2023 | USD | 3.41 | 3.56 | 3.41 | 3.53 | 3.53 | +0.13 (+3.82%) | 53,800 |
27 Jul 2023 | USD | 3.48 | 3.54 | 3.36 | 3.4 | 3.4 | -0.1 (-2.86%) | 51,900 |
26 Jul 2023 | USD | 3.51 | 3.59 | 3.39 | 3.5 | 3.5 | +0.02 (+0.57%) | 32,800 |
25 Jul 2023 | USD | 3.52 | 3.63 | 3.47 | 3.48 | 3.48 | -0.06 (-1.69%) | 89,400 |
24 Jul 2023 | USD | 3.51 | 3.71 | 3.51 | 3.54 | 3.54 | +0.04 (+1.14%) | 115,800 |
21 Jul 2023 | USD | 3.3 | 3.74 | 3.25 | 3.5 | 3.5 | +0.37 (+11.82%) | 361,700 |