Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2023 | USD | 3 | 3.02 | 2.94 | 2.99 | 2.99 | +0.07 (+2.40%) | 511,000 |
31 Aug 2023 | USD | 3.04 | 3.05 | 2.91 | 2.92 | 2.92 | -0.16 (-5.19%) | 1,032,400 |
30 Aug 2023 | USD | 3.15 | 3.15 | 3.04 | 3.08 | 3.08 | -0.02 (-0.65%) | 815,500 |
29 Aug 2023 | USD | 3.05 | 3.14 | 3 | 3.1 | 3.1 | +0.04 (+1.31%) | 639,200 |
28 Aug 2023 | USD | 3.04 | 3.09 | 2.99 | 3.06 | 3.06 | +0.02 (+0.66%) | 650,400 |
25 Aug 2023 | USD | 3.11 | 3.12 | 3 | 3.04 | 3.04 | -0.13 (-4.10%) | 1,258,100 |
24 Aug 2023 | USD | 3.31 | 3.33 | 3.15 | 3.17 | 3.17 | -0.16 (-4.80%) | 1,465,200 |
23 Aug 2023 | USD | 3.29 | 3.46 | 3.27 | 3.33 | 3.33 | +0.03 (+0.91%) | 2,632,200 |
22 Aug 2023 | USD | 3.19 | 3.35 | 3.06 | 3.3 | 3.3 | +0.17 (+5.43%) | 2,503,800 |
21 Aug 2023 | USD | 3.28 | 3.32 | 3.11 | 3.13 | 3.13 | -0.16 (-4.86%) | 2,231,700 |
18 Aug 2023 | USD | 2.93 | 3.33 | 2.92 | 3.29 | 3.29 | +0.19 (+6.13%) | 4,305,700 |
17 Aug 2023 | USD | 3.23 | 3.23 | 3.1 | 3.1 | 3.1 | -0.1 (-3.13%) | 2,020,000 |
16 Aug 2023 | USD | 3.21 | 3.24 | 3.13 | 3.2 | 3.2 | -0.05 (-1.54%) | 1,743,900 |
15 Aug 2023 | USD | 3.3 | 3.33 | 3.1 | 3.25 | 3.25 | -0.46 (-12.40%) | 4,164,100 |
14 Aug 2023 | USD | 3.67 | 3.77 | 3.64 | 3.71 | 3.71 | -0.02 (-0.54%) | 755,900 |
11 Aug 2023 | USD | 3.84 | 3.89 | 3.69 | 3.73 | 3.73 | -0.2 (-5.09%) | 1,170,300 |
10 Aug 2023 | USD | 3.83 | 3.99 | 3.82 | 3.93 | 3.93 | +0.3 (+8.26%) | 1,617,800 |
9 Aug 2023 | USD | 3.77 | 3.77 | 3.63 | 3.63 | 3.63 | -0.19 (-4.97%) | 804,600 |
8 Aug 2023 | USD | 3.72 | 3.83 | 3.69 | 3.82 | 3.82 | +0.05 (+1.33%) | 563,300 |
7 Aug 2023 | USD | 3.77 | 3.79 | 3.7 | 3.77 | 3.77 | -0.06 (-1.57%) | 752,700 |
4 Aug 2023 | USD | 3.86 | 3.95 | 3.78 | 3.83 | 3.83 | +0.07 (+1.86%) | 722,500 |
3 Aug 2023 | USD | 3.94 | 3.96 | 3.75 | 3.76 | 3.76 | -0.19 (-4.81%) | 1,118,400 |
2 Aug 2023 | USD | 3.94 | 3.97 | 3.85 | 3.95 | 3.95 | +0.01 (+0.25%) | 690,000 |
1 Aug 2023 | USD | 3.93 | 3.98 | 3.83 | 3.94 | 3.94 | -0.09 (-2.23%) | 785,500 |
31 Jul 2023 | USD | 4.07 | 4.15 | 3.99 | 4.03 | 4.03 | +0.01 (+0.25%) | 1,014,600 |
28 Jul 2023 | USD | 4.06 | 4.16 | 3.99 | 4.02 | 4.02 | -0.04 (-0.99%) | 1,259,100 |
27 Jul 2023 | USD | 4.41 | 4.45 | 4.04 | 4.06 | 4.06 | -0.24 (-5.58%) | 2,203,300 |
26 Jul 2023 | USD | 4.18 | 4.33 | 4.12 | 4.3 | 4.3 | +0.09 (+2.14%) | 1,244,200 |
25 Jul 2023 | USD | 4.44 | 4.47 | 4.16 | 4.21 | 4.21 | -0.17 (-3.88%) | 1,818,900 |
24 Jul 2023 | USD | 4.28 | 4.43 | 4.19 | 4.38 | 4.38 | +0.09 (+2.10%) | 1,236,300 |