Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2023 | USD | 3.1 | 3.15 | 2.995 | 3.01 | 3.01 | -0.06 (-1.95%) | 42,700 |
5 Sep 2023 | USD | 3.18 | 3.18 | 3 | 3.07 | 3.07 | -0.08 (-2.54%) | 84,800 |
1 Sep 2023 | USD | 2.93 | 3.29 | 2.93 | 3.15 | 3.15 | +0.29 (+10.14%) | 155,600 |
31 Aug 2023 | USD | 2.9 | 2.905 | 2.83 | 2.86 | 2.86 | -0.02 (-0.69%) | 67,700 |
30 Aug 2023 | USD | 2.91 | 2.96 | 2.86 | 2.88 | 2.88 | 0.0 (0.0%) | 19,500 |
29 Aug 2023 | USD | 2.91 | 2.936 | 2.85 | 2.88 | 2.88 | -0.02 (-0.69%) | 27,700 |
28 Aug 2023 | USD | 2.93 | 2.93 | 2.84 | 2.9 | 2.9 | 0.0 (0.0%) | 15,700 |
25 Aug 2023 | USD | 3.02 | 3.035 | 2.891 | 2.9 | 2.9 | -0.1 (-3.33%) | 77,100 |
24 Aug 2023 | USD | 3.16 | 3.21 | 3 | 3 | 3 | -0.17 (-5.36%) | 33,900 |
23 Aug 2023 | USD | 3.13 | 3.23 | 3.13 | 3.17 | 3.17 | -0.03 (-0.94%) | 46,000 |
22 Aug 2023 | USD | 3.36 | 3.4 | 3.19 | 3.2 | 3.2 | -0.22 (-6.43%) | 140,500 |
21 Aug 2023 | USD | 3.03 | 3.45 | 3.025 | 3.42 | 3.42 | +0.42 (+14%) | 252,000 |
18 Aug 2023 | USD | 2.92 | 3.06 | 2.9 | 3 | 3 | +0.04 (+1.35%) | 158,900 |
17 Aug 2023 | USD | 2.96 | 2.965 | 2.82 | 2.96 | 2.96 | -0.01 (-0.34%) | 60,300 |
16 Aug 2023 | USD | 2.89 | 2.98 | 2.81 | 2.97 | 2.97 | +0.08 (+2.77%) | 1,084,200 |
15 Aug 2023 | USD | 2.94 | 2.99 | 2.852 | 2.89 | 2.89 | -0.05 (-1.70%) | 30,400 |
14 Aug 2023 | USD | 2.92 | 3.008 | 2.86 | 2.94 | 2.94 | +0.01 (+0.34%) | 53,700 |
11 Aug 2023 | USD | 2.92 | 2.96 | 2.86 | 2.93 | 2.93 | +0.02 (+0.69%) | 45,600 |
10 Aug 2023 | USD | 2.88 | 2.96 | 2.84 | 2.91 | 2.91 | +0.05 (+1.75%) | 34,400 |
9 Aug 2023 | USD | 2.95 | 3.03 | 2.82 | 2.86 | 2.86 | -0.06 (-2.05%) | 52,700 |
8 Aug 2023 | USD | 2.94 | 2.95 | 2.81 | 2.92 | 2.92 | -0.03 (-1.02%) | 31,000 |
7 Aug 2023 | USD | 2.99 | 2.99 | 2.947 | 2.95 | 2.95 | -0.01 (-0.34%) | 8,300 |
4 Aug 2023 | USD | 3.06 | 3.09 | 2.95 | 2.96 | 2.96 | -0.09 (-2.95%) | 20,400 |
3 Aug 2023 | USD | 3 | 3.07 | 2.84 | 3.05 | 3.05 | +0.22 (+7.77%) | 44,400 |
2 Aug 2023 | USD | 3.085 | 3.085 | 2.82 | 2.83 | 2.83 | -0.31 (-9.87%) | 48,000 |
1 Aug 2023 | USD | 3.15 | 3.16 | 3.02 | 3.14 | 3.14 | -0.02 (-0.63%) | 69,000 |
31 Jul 2023 | USD | 3.09 | 3.21 | 3.028 | 3.16 | 3.16 | +0.12 (+3.95%) | 71,500 |
28 Jul 2023 | USD | 2.95 | 3.08 | 2.93 | 3.04 | 3.04 | +0.12 (+4.11%) | 126,000 |
27 Jul 2023 | USD | 2.95 | 2.97 | 2.88 | 2.92 | 2.92 | +0.02 (+0.69%) | 32,000 |
26 Jul 2023 | USD | 2.86 | 2.925 | 2.86 | 2.9 | 2.9 | +0.03 (+1.05%) | 24,500 |