Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 3.1 | 3.25 | 3.07 | 3.07 | 3.07 | -0.02 (-0.65%) | 1,362,100 |
30 Aug 2023 | USD | 3.08 | 3.14 | 3.025 | 3.09 | 3.09 | +0.01 (+0.32%) | 994,300 |
29 Aug 2023 | USD | 2.96 | 3.16 | 2.96 | 3.08 | 3.08 | +0.11 (+3.70%) | 1,383,000 |
28 Aug 2023 | USD | 3.01 | 3.047 | 2.96 | 2.97 | 2.97 | -0.02 (-0.67%) | 827,200 |
25 Aug 2023 | USD | 2.92 | 2.99 | 2.84 | 2.99 | 2.99 | +0.06 (+2.05%) | 1,265,600 |
24 Aug 2023 | USD | 3.13 | 3.13 | 2.91 | 2.93 | 2.93 | -0.16 (-5.18%) | 1,285,500 |
23 Aug 2023 | USD | 3 | 3.11 | 2.972 | 3.09 | 3.09 | +0.05 (+1.64%) | 995,200 |
22 Aug 2023 | USD | 3.15 | 3.2 | 3.01 | 3.04 | 3.04 | -0.04 (-1.30%) | 2,000,400 |
21 Aug 2023 | USD | 3.06 | 3.18 | 3.02 | 3.08 | 3.08 | +0.08 (+2.67%) | 1,734,500 |
18 Aug 2023 | USD | 2.99 | 3.09 | 2.975 | 3 | 3 | -0.06 (-1.96%) | 1,975,700 |
17 Aug 2023 | USD | 3.15 | 3.15 | 2.975 | 3.06 | 3.06 | +0.01 (+0.33%) | 1,376,600 |
16 Aug 2023 | USD | 3.01 | 3.17 | 2.98 | 3.05 | 3.05 | -0.04 (-1.29%) | 2,364,200 |
15 Aug 2023 | USD | 3.59 | 3.73 | 3 | 3.09 | 3.09 | -0.63 (-16.94%) | 4,123,000 |
14 Aug 2023 | USD | 3.74 | 3.775 | 3.64 | 3.72 | 3.72 | -0.07 (-1.85%) | 1,645,500 |
11 Aug 2023 | USD | 3.83 | 3.9 | 3.76 | 3.79 | 3.79 | -0.09 (-2.32%) | 934,100 |
10 Aug 2023 | USD | 3.96 | 4.04 | 3.865 | 3.88 | 3.88 | -0.04 (-1.02%) | 1,006,000 |
9 Aug 2023 | USD | 4.09 | 4.109 | 3.9 | 3.92 | 3.92 | -0.17 (-4.16%) | 884,200 |
8 Aug 2023 | USD | 4 | 4.1 | 3.95 | 4.09 | 4.09 | 0.0 (0.0%) | 968,700 |
7 Aug 2023 | USD | 4.16 | 4.165 | 4 | 4.09 | 4.09 | -0.07 (-1.68%) | 1,581,600 |
4 Aug 2023 | USD | 4.46 | 4.465 | 4.15 | 4.16 | 4.16 | -0.17 (-3.93%) | 1,412,200 |
3 Aug 2023 | USD | 4.4 | 4.53 | 4.32 | 4.33 | 4.33 | -0.1 (-2.26%) | 1,802,300 |
2 Aug 2023 | USD | 4.56 | 4.6 | 4.33 | 4.43 | 4.43 | -0.32 (-6.74%) | 1,989,300 |
1 Aug 2023 | USD | 4.8 | 4.863 | 4.58 | 4.75 | 4.75 | -0.14 (-2.86%) | 2,113,700 |
31 Jul 2023 | USD | 4.29 | 4.92 | 4.29 | 4.89 | 4.89 | +0.62 (+14.52%) | 4,312,300 |
28 Jul 2023 | USD | 4.04 | 4.29 | 4.04 | 4.27 | 4.27 | +0.23 (+5.69%) | 1,399,100 |
27 Jul 2023 | USD | 4.38 | 4.48 | 4.01 | 4.04 | 4.04 | -0.25 (-5.83%) | 1,353,000 |
26 Jul 2023 | USD | 4.17 | 4.31 | 4.155 | 4.29 | 4.29 | +0.11 (+2.63%) | 678,800 |
25 Jul 2023 | USD | 4.31 | 4.45 | 4.18 | 4.18 | 4.18 | -0.08 (-1.88%) | 1,426,400 |
24 Jul 2023 | USD | 4.3 | 4.38 | 4.19 | 4.26 | 4.26 | 0.0 (0.0%) | 1,049,800 |
21 Jul 2023 | USD | 4.28 | 4.31 | 4.13 | 4.26 | 4.26 | +0.08 (+1.91%) | 900,800 |