Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2023 | USD | 2.82 | 2.82 | 2.65 | 2.71 | 2.71 | -0.1 (-3.56%) | 123,600 |
23 Aug 2023 | USD | 2.73 | 2.83 | 2.71 | 2.81 | 2.81 | +0.09 (+3.31%) | 47,000 |
22 Aug 2023 | USD | 2.71 | 2.77 | 2.63 | 2.72 | 2.72 | +0.02 (+0.74%) | 77,500 |
21 Aug 2023 | USD | 2.76 | 2.87 | 2.69 | 2.7 | 2.7 | -0.05 (-1.82%) | 87,700 |
18 Aug 2023 | USD | 2.77 | 2.85 | 2.75 | 2.75 | 2.75 | -0.05 (-1.79%) | 53,600 |
17 Aug 2023 | USD | 2.91 | 2.91 | 2.74 | 2.8 | 2.8 | -0.05 (-1.75%) | 52,700 |
16 Aug 2023 | USD | 2.92 | 2.92 | 2.81 | 2.85 | 2.85 | -0.02 (-0.70%) | 31,300 |
15 Aug 2023 | USD | 2.89 | 3 | 2.8 | 2.87 | 2.87 | -0.02 (-0.69%) | 40,000 |
14 Aug 2023 | USD | 3.02 | 3.02 | 2.84 | 2.89 | 2.89 | -0.13 (-4.30%) | 79,200 |
11 Aug 2023 | USD | 3.13 | 3.13 | 2.98 | 3.02 | 3.02 | -0.12 (-3.82%) | 38,900 |
10 Aug 2023 | USD | 3.05 | 3.17 | 3.05 | 3.14 | 3.14 | +0.07 (+2.28%) | 48,500 |
9 Aug 2023 | USD | 3.24 | 3.24 | 3.01 | 3.07 | 3.07 | -0.14 (-4.36%) | 71,300 |
8 Aug 2023 | USD | 3.17 | 3.29 | 3.11 | 3.21 | 3.21 | -0.06 (-1.83%) | 50,600 |
7 Aug 2023 | USD | 3.58 | 3.58 | 3.21 | 3.27 | 3.27 | -0.26 (-7.37%) | 108,200 |
4 Aug 2023 | USD | 3.86 | 3.86 | 3.48 | 3.53 | 3.53 | -0.12 (-3.29%) | 155,200 |
3 Aug 2023 | USD | 3.54 | 3.88 | 3.5 | 3.65 | 3.65 | +0.09 (+2.53%) | 294,600 |
2 Aug 2023 | USD | 3.52 | 3.61 | 3.25 | 3.56 | 3.56 | +0.03 (+0.85%) | 221,900 |
1 Aug 2023 | USD | 3.12 | 3.57 | 3.04 | 3.53 | 3.53 | +0.41 (+13.14%) | 319,500 |
31 Jul 2023 | USD | 2.83 | 3.15 | 2.83 | 3.12 | 3.12 | +0.3 (+10.64%) | 313,500 |
28 Jul 2023 | USD | 2.75 | 2.83 | 2.74 | 2.82 | 2.82 | +0.1 (+3.68%) | 48,400 |
27 Jul 2023 | USD | 2.73 | 2.8 | 2.72 | 2.72 | 2.72 | -0.03 (-1.09%) | 95,600 |
26 Jul 2023 | USD | 2.7 | 2.76 | 2.69 | 2.75 | 2.75 | +0.05 (+1.85%) | 52,000 |
25 Jul 2023 | USD | 2.7 | 2.75 | 2.67 | 2.7 | 2.7 | 0.0 (0.0%) | 84,500 |
24 Jul 2023 | USD | 2.75 | 2.79 | 2.68 | 2.7 | 2.7 | -0.04 (-1.46%) | 186,000 |
21 Jul 2023 | USD | 2.78 | 2.8 | 2.74 | 2.74 | 2.74 | -0.02 (-0.72%) | 127,800 |
20 Jul 2023 | USD | 2.77 | 2.77 | 2.73 | 2.76 | 2.76 | +0.01 (+0.36%) | 87,800 |
19 Jul 2023 | USD | 2.77 | 2.78 | 2.73 | 2.75 | 2.75 | 0.0 (0.0%) | 98,000 |
18 Jul 2023 | USD | 2.79 | 2.8 | 2.75 | 2.75 | 2.75 | -0.01 (-0.36%) | 58,100 |
17 Jul 2023 | USD | 2.78 | 2.8 | 2.74 | 2.76 | 2.76 | -0.02 (-0.72%) | 69,500 |
14 Jul 2023 | USD | 2.87 | 2.87 | 2.75 | 2.78 | 2.78 | -0.06 (-2.11%) | 70,500 |