Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 3.01 | 3.21 | 3.01 | 3.11 | 3.11 | +0.09 (+2.98%) | 163,200 |
30 Aug 2023 | USD | 3.21 | 3.23 | 3 | 3.02 | 3.02 | -0.19 (-5.92%) | 168,500 |
29 Aug 2023 | USD | 3.14 | 3.28 | 3.1 | 3.21 | 3.21 | +0.06 (+1.90%) | 111,300 |
28 Aug 2023 | USD | 3.36 | 3.36 | 3.11 | 3.15 | 3.15 | -0.18 (-5.41%) | 160,700 |
25 Aug 2023 | USD | 3.36 | 3.41 | 3.23 | 3.33 | 3.33 | -0.03 (-0.89%) | 148,500 |
24 Aug 2023 | USD | 3.5 | 3.53 | 3.35 | 3.36 | 3.36 | -0.07 (-2.04%) | 279,300 |
23 Aug 2023 | USD | 3.45 | 3.5 | 3.36 | 3.43 | 3.43 | +0.01 (+0.29%) | 151,200 |
22 Aug 2023 | USD | 3.67 | 3.68 | 3.34 | 3.42 | 3.42 | -0.21 (-5.79%) | 248,600 |
21 Aug 2023 | USD | 3.55 | 3.73 | 3.42 | 3.63 | 3.63 | +0.08 (+2.25%) | 380,100 |
18 Aug 2023 | USD | 3.38 | 3.59 | 3.3 | 3.55 | 3.55 | +0.09 (+2.60%) | 109,600 |
17 Aug 2023 | USD | 3.4 | 3.54 | 3.29 | 3.46 | 3.46 | +0.01 (+0.29%) | 194,400 |
16 Aug 2023 | USD | 3.48 | 3.59 | 3.44 | 3.45 | 3.45 | -0.04 (-1.15%) | 146,600 |
15 Aug 2023 | USD | 3.55 | 3.67 | 3.42 | 3.49 | 3.49 | -0.09 (-2.51%) | 255,400 |
14 Aug 2023 | USD | 3.26 | 3.67 | 3.25 | 3.58 | 3.58 | +0.32 (+9.82%) | 433,700 |
11 Aug 2023 | USD | 3.52 | 3.57 | 3.22 | 3.26 | 3.26 | -0.32 (-8.94%) | 453,600 |
10 Aug 2023 | USD | 3.5 | 3.8 | 3.45 | 3.58 | 3.58 | +0.07 (+1.99%) | 658,100 |
9 Aug 2023 | USD | 3.86 | 3.86 | 3.5 | 3.51 | 3.51 | -0.22 (-5.90%) | 236,600 |
8 Aug 2023 | USD | 3.53 | 3.86 | 3.5 | 3.73 | 3.73 | +0.11 (+3.04%) | 239,600 |
7 Aug 2023 | USD | 4.01 | 4.03 | 3.59 | 3.62 | 3.62 | -0.43 (-10.62%) | 624,600 |
4 Aug 2023 | USD | 4.22 | 4.29 | 3.96 | 4.05 | 4.05 | -0.17 (-4.03%) | 499,900 |
3 Aug 2023 | USD | 4.22 | 4.38 | 4.15 | 4.22 | 4.22 | -0.07 (-1.63%) | 280,900 |
2 Aug 2023 | USD | 4.15 | 4.46 | 4.13 | 4.29 | 4.29 | -0.1 (-2.28%) | 299,400 |
1 Aug 2023 | USD | 4.3 | 4.54 | 4.24 | 4.39 | 4.39 | 0.0 (0.0%) | 298,400 |
31 Jul 2023 | USD | 4.49 | 4.6 | 4.31 | 4.39 | 4.39 | -0.12 (-2.66%) | 437,500 |
28 Jul 2023 | USD | 4.67 | 4.88 | 4.1 | 4.51 | 4.51 | -0.45 (-9.07%) | 785,500 |
27 Jul 2023 | USD | 5.12 | 5.16 | 4.81 | 4.96 | 4.96 | -0.01 (-0.20%) | 367,800 |
26 Jul 2023 | USD | 4.7 | 5.01 | 4.61 | 4.97 | 4.97 | +0.26 (+5.52%) | 237,400 |
25 Jul 2023 | USD | 4.79 | 4.98 | 4.51 | 4.71 | 4.71 | -0.1 (-2.08%) | 404,500 |
24 Jul 2023 | USD | 5.1 | 5.19 | 4.71 | 4.81 | 4.81 | -0.38 (-7.32%) | 646,100 |
21 Jul 2023 | USD | 5.06 | 5.41 | 5.03 | 5.19 | 5.19 | +0.15 (+2.98%) | 285,300 |