Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 3.23 | 3.33 | 3.17 | 3.19 | 3.19 | -0.04 (-1.24%) | 446,700 |
30 Aug 2023 | USD | 3.24 | 3.305 | 3.13 | 3.23 | 3.23 | -0.03 (-0.92%) | 452,200 |
29 Aug 2023 | USD | 3.13 | 3.35 | 3.058 | 3.26 | 3.26 | +0.14 (+4.49%) | 935,300 |
28 Aug 2023 | USD | 3.06 | 3.169 | 3.045 | 3.12 | 3.12 | +0.09 (+2.97%) | 521,900 |
25 Aug 2023 | USD | 2.96 | 3.1 | 2.91 | 3.03 | 3.03 | +0.1 (+3.41%) | 532,900 |
24 Aug 2023 | USD | 3.07 | 3.09 | 2.92 | 2.93 | 2.93 | -0.17 (-5.48%) | 547,400 |
23 Aug 2023 | USD | 2.94 | 3.135 | 2.89 | 3.1 | 3.1 | +0.16 (+5.44%) | 428,300 |
22 Aug 2023 | USD | 3.05 | 3.06 | 2.87 | 2.94 | 2.94 | -0.06 (-2%) | 664,800 |
21 Aug 2023 | USD | 3.12 | 3.255 | 3 | 3 | 3 | -0.14 (-4.46%) | 511,500 |
18 Aug 2023 | USD | 2.85 | 3.185 | 2.72 | 3.14 | 3.14 | +0.26 (+9.03%) | 998,700 |
17 Aug 2023 | USD | 3.06 | 3.13 | 2.88 | 2.88 | 2.88 | -0.17 (-5.57%) | 881,900 |
16 Aug 2023 | USD | 3.14 | 3.375 | 3.03 | 3.05 | 3.05 | -0.11 (-3.48%) | 1,130,000 |
15 Aug 2023 | USD | 3.21 | 3.222 | 3.04 | 3.16 | 3.16 | -0.09 (-2.77%) | 697,300 |
14 Aug 2023 | USD | 3.12 | 3.28 | 3.04 | 3.25 | 3.25 | +0.09 (+2.85%) | 507,500 |
11 Aug 2023 | USD | 3.17 | 3.2 | 3.06 | 3.16 | 3.16 | +0.01 (+0.32%) | 572,700 |
10 Aug 2023 | USD | 3.2 | 3.33 | 3.135 | 3.15 | 3.15 | -0.05 (-1.56%) | 997,300 |
9 Aug 2023 | USD | 2.97 | 3.24 | 2.905 | 3.2 | 3.2 | +0.19 (+6.31%) | 1,009,500 |
8 Aug 2023 | USD | 3.32 | 3.52 | 2.86 | 3.01 | 3.01 | -0.08 (-2.59%) | 2,965,100 |
7 Aug 2023 | USD | 3.11 | 3.19 | 3.03 | 3.09 | 3.09 | 0.0 (0.0%) | 954,900 |
4 Aug 2023 | USD | 3.42 | 3.46 | 3.03 | 3.09 | 3.09 | -0.29 (-8.58%) | 1,283,900 |
3 Aug 2023 | USD | 3.06 | 3.41 | 3.055 | 3.38 | 3.38 | +0.28 (+9.03%) | 745,100 |
2 Aug 2023 | USD | 3.23 | 3.32 | 3.015 | 3.1 | 3.1 | -0.23 (-6.91%) | 782,000 |
1 Aug 2023 | USD | 3.35 | 3.47 | 3.26 | 3.33 | 3.33 | -0.02 (-0.60%) | 890,500 |
31 Jul 2023 | USD | 2.98 | 3.38 | 2.97 | 3.35 | 3.35 | +0.37 (+12.42%) | 1,492,200 |
28 Jul 2023 | USD | 2.97 | 3.01 | 2.9 | 2.98 | 2.98 | +0.05 (+1.71%) | 544,300 |
27 Jul 2023 | USD | 3.2 | 3.22 | 2.84 | 2.93 | 2.93 | -0.23 (-7.28%) | 1,319,700 |
26 Jul 2023 | USD | 2.99 | 3.19 | 2.902 | 3.16 | 3.16 | +0.17 (+5.69%) | 604,600 |
25 Jul 2023 | USD | 3.09 | 3.13 | 2.93 | 2.99 | 2.99 | -0.2 (-6.27%) | 1,198,800 |
24 Jul 2023 | USD | 3.03 | 3.2 | 2.985 | 3.19 | 3.19 | +0.16 (+5.28%) | 622,900 |
21 Jul 2023 | USD | 3.12 | 3.16 | 3 | 3.03 | 3.03 | -0.06 (-1.94%) | 625,900 |