Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2023 | USD | 2.56 | 2.61 | 2.48 | 2.53 | 2.53 | -0.02 (-0.78%) | 427,000 |
7 Sep 2023 | USD | 2.66 | 2.66 | 2.515 | 2.55 | 2.55 | -0.11 (-4.14%) | 677,700 |
6 Sep 2023 | USD | 2.76 | 2.77 | 2.641 | 2.66 | 2.66 | -0.09 (-3.27%) | 218,000 |
5 Sep 2023 | USD | 2.88 | 2.88 | 2.74 | 2.75 | 2.75 | -0.16 (-5.50%) | 327,400 |
1 Sep 2023 | USD | 2.81 | 2.98 | 2.785 | 2.91 | 2.91 | +0.11 (+3.93%) | 490,000 |
31 Aug 2023 | USD | 2.84 | 2.865 | 2.74 | 2.8 | 2.8 | -0.06 (-2.10%) | 1,555,000 |
30 Aug 2023 | USD | 2.8 | 2.86 | 2.75 | 2.86 | 2.86 | +0.06 (+2.14%) | 1,573,900 |
29 Aug 2023 | USD | 2.71 | 2.815 | 2.67 | 2.8 | 2.8 | +0.1 (+3.70%) | 395,000 |
28 Aug 2023 | USD | 2.66 | 2.72 | 2.645 | 2.7 | 2.7 | +0.04 (+1.50%) | 436,700 |
25 Aug 2023 | USD | 2.63 | 2.7 | 2.59 | 2.66 | 2.66 | +0.08 (+3.10%) | 559,100 |
24 Aug 2023 | USD | 2.66 | 2.68 | 2.525 | 2.58 | 2.58 | -0.08 (-3.01%) | 702,500 |
23 Aug 2023 | USD | 2.58 | 2.7 | 2.58 | 2.66 | 2.66 | +0.06 (+2.31%) | 486,500 |
22 Aug 2023 | USD | 2.62 | 2.719 | 2.52 | 2.6 | 2.6 | +0.04 (+1.56%) | 749,200 |
21 Aug 2023 | USD | 2.62 | 2.715 | 2.54 | 2.56 | 2.56 | -0.09 (-3.40%) | 547,800 |
18 Aug 2023 | USD | 2.53 | 2.73 | 2.495 | 2.65 | 2.65 | +0.07 (+2.71%) | 794,200 |
17 Aug 2023 | USD | 2.6 | 2.66 | 2.58 | 2.58 | 2.58 | -0.03 (-1.15%) | 961,100 |
16 Aug 2023 | USD | 2.64 | 2.73 | 2.57 | 2.61 | 2.61 | -0.07 (-2.61%) | 593,800 |
15 Aug 2023 | USD | 2.69 | 2.735 | 2.635 | 2.68 | 2.68 | -0.02 (-0.74%) | 540,700 |
14 Aug 2023 | USD | 2.75 | 2.75 | 2.48 | 2.7 | 2.7 | -0.065 (-2.35%) | 1,138,000 |
11 Aug 2023 | USD | 2.67 | 2.82 | 2.46 | 2.765 | 2.765 | +0.015 (+0.55%) | 3,326,600 |
10 Aug 2023 | USD | 2.38 | 2.93 | 2.3 | 2.75 | 2.75 | -0.64 (-18.88%) | 3,765,500 |
9 Aug 2023 | USD | 3.67 | 3.675 | 3.365 | 3.39 | 3.39 | -0.31 (-8.38%) | 1,940,100 |
8 Aug 2023 | USD | 3.66 | 3.71 | 3.58 | 3.7 | 3.7 | 0.0 (0.0%) | 605,400 |
7 Aug 2023 | USD | 3.86 | 3.885 | 3.51 | 3.7 | 3.7 | -0.17 (-4.39%) | 2,035,400 |
4 Aug 2023 | USD | 4.11 | 4.22 | 3.76 | 3.87 | 3.87 | -0.35 (-8.29%) | 1,752,300 |
3 Aug 2023 | USD | 4.16 | 4.255 | 4.1 | 4.22 | 4.22 | 0.0 (0.0%) | 511,700 |
2 Aug 2023 | USD | 4.29 | 4.36 | 4.19 | 4.22 | 4.22 | -0.07 (-1.63%) | 757,400 |
1 Aug 2023 | USD | 4.27 | 4.415 | 4.18 | 4.29 | 4.29 | +0.02 (+0.47%) | 997,400 |
31 Jul 2023 | USD | 4.28 | 4.3 | 4.11 | 4.27 | 4.27 | 0.0 (0.0%) | 699,200 |
28 Jul 2023 | USD | 4.11 | 4.29 | 4.07 | 4.27 | 4.27 | +0.23 (+5.69%) | 546,900 |