Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 2.81 | 2.84 | 2.74 | 2.76 | 2.76 | +0.09 (+3.37%) | 458,300 |
30 Aug 2023 | USD | 2.64 | 2.68 | 2.639 | 2.67 | 2.67 | -0.06 (-2.20%) | 131,200 |
29 Aug 2023 | USD | 2.64 | 2.73 | 2.63 | 2.73 | 2.73 | +0.01 (+0.37%) | 256,800 |
28 Aug 2023 | USD | 2.648 | 2.72 | 2.63 | 2.72 | 2.72 | +0.06 (+2.26%) | 310,800 |
25 Aug 2023 | USD | 2.65 | 2.69 | 2.61 | 2.66 | 2.66 | -0.01 (-0.37%) | 198,900 |
24 Aug 2023 | USD | 2.72 | 2.72 | 2.64 | 2.67 | 2.67 | -0.1 (-3.61%) | 202,500 |
23 Aug 2023 | USD | 2.68 | 2.79 | 2.68 | 2.77 | 2.77 | +0.09 (+3.36%) | 275,000 |
22 Aug 2023 | USD | 2.68 | 2.69 | 2.64 | 2.68 | 2.68 | -0.1 (-3.60%) | 541,500 |
21 Aug 2023 | USD | 2.79 | 2.79 | 2.75 | 2.78 | 2.78 | -0.05 (-1.77%) | 192,700 |
18 Aug 2023 | USD | 2.78 | 2.83 | 2.78 | 2.83 | 2.83 | -0.01 (-0.35%) | 98,700 |
17 Aug 2023 | USD | 2.88 | 2.9 | 2.81 | 2.84 | 2.84 | -0.04 (-1.39%) | 363,500 |
16 Aug 2023 | USD | 2.92 | 2.93 | 2.87 | 2.88 | 2.88 | -0.08 (-2.70%) | 242,500 |
15 Aug 2023 | USD | 2.99 | 2.99 | 2.93 | 2.96 | 2.96 | -0.05 (-1.66%) | 152,100 |
14 Aug 2023 | USD | 2.99 | 3.01 | 2.96 | 3.01 | 3.01 | 0.0 (0.0%) | 109,900 |
11 Aug 2023 | USD | 3.03 | 3.06 | 3 | 3.01 | 3.01 | -0.15 (-4.75%) | 64,100 |
10 Aug 2023 | USD | 3.17 | 3.21 | 3.145 | 3.16 | 3.16 | +0.01 (+0.32%) | 59,500 |
9 Aug 2023 | USD | 3.18 | 3.2 | 3.123 | 3.15 | 3.15 | -0.03 (-0.94%) | 71,600 |
8 Aug 2023 | USD | 3.14 | 3.18 | 3.11 | 3.18 | 3.18 | -0.1 (-3.05%) | 120,200 |
7 Aug 2023 | USD | 3.27 | 3.29 | 3.26 | 3.28 | 3.28 | -0.01 (-0.30%) | 95,600 |
4 Aug 2023 | USD | 3.32 | 3.37 | 3.29 | 3.29 | 3.29 | +0.04 (+1.23%) | 138,100 |
3 Aug 2023 | USD | 3.23 | 3.28 | 3.21 | 3.25 | 3.25 | -0.005 (-0.15%) | 129,500 |
2 Aug 2023 | USD | 3.31 | 3.31 | 3.25 | 3.255 | 3.255 | -0.135 (-3.98%) | 50,200 |
1 Aug 2023 | USD | 3.38 | 3.41 | 3.36 | 3.39 | 3.39 | -0.16 (-4.51%) | 57,500 |
31 Jul 2023 | USD | 3.53 | 3.59 | 3.53 | 3.55 | 3.55 | -0.03 (-0.84%) | 128,800 |
28 Jul 2023 | USD | 3.52 | 3.61 | 3.52 | 3.58 | 3.58 | +0.08 (+2.29%) | 150,300 |
27 Jul 2023 | USD | 3.58 | 3.59 | 3.48 | 3.5 | 3.5 | -0.22 (-5.91%) | 146,400 |
26 Jul 2023 | USD | 3.67 | 3.78 | 3.67 | 3.72 | 3.72 | +0.22 (+6.29%) | 169,000 |
25 Jul 2023 | USD | 3.51 | 3.55 | 3.46 | 3.5 | 3.5 | +0.065 (+1.89%) | 119,900 |
24 Jul 2023 | USD | 3.46 | 3.47 | 3.43 | 3.435 | 3.435 | -0.015 (-0.43%) | 88,300 |
21 Jul 2023 | USD | 3.49 | 3.49 | 3.42 | 3.45 | 3.45 | +0.03 (+0.88%) | 105,300 |