Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2023 | USD | 3.07 | 3.11 | 3 | 3.09 | 3.09 | -0.01 (-0.32%) | 69,400 |
7 Sep 2023 | USD | 3.12 | 3.15 | 3.08 | 3.1 | 3.1 | -0.06 (-1.90%) | 61,800 |
6 Sep 2023 | USD | 3.16 | 3.21 | 3.08 | 3.16 | 3.16 | 0.0 (0.0%) | 118,200 |
5 Sep 2023 | USD | 3.39 | 3.42 | 3.14 | 3.16 | 3.16 | -0.28 (-8.14%) | 165,700 |
1 Sep 2023 | USD | 3.32 | 3.62 | 3.3 | 3.44 | 3.44 | +0.16 (+4.88%) | 287,000 |
31 Aug 2023 | USD | 3.31 | 3.36 | 3.23 | 3.28 | 3.28 | -0.04 (-1.20%) | 85,100 |
30 Aug 2023 | USD | 3.2 | 3.45 | 3.14 | 3.32 | 3.32 | +0.1 (+3.11%) | 310,300 |
29 Aug 2023 | USD | 3.22 | 3.31 | 3.2 | 3.22 | 3.22 | -0.03 (-0.92%) | 110,100 |
28 Aug 2023 | USD | 3.28 | 3.3 | 3.22 | 3.25 | 3.25 | +0.01 (+0.31%) | 105,300 |
25 Aug 2023 | USD | 3.24 | 3.35 | 3.2 | 3.24 | 3.24 | -0.02 (-0.61%) | 86,400 |
24 Aug 2023 | USD | 3.22 | 3.27 | 3.11 | 3.26 | 3.26 | -0.02 (-0.61%) | 127,300 |
23 Aug 2023 | USD | 3.2 | 3.32 | 3.16 | 3.28 | 3.28 | +0.1 (+3.14%) | 117,900 |
22 Aug 2023 | USD | 3.29 | 3.29 | 3.14 | 3.18 | 3.18 | -0.1 (-3.05%) | 75,300 |
21 Aug 2023 | USD | 3.21 | 3.33 | 3.2 | 3.28 | 3.28 | +0.04 (+1.23%) | 195,300 |
18 Aug 2023 | USD | 3.1 | 3.3 | 3.08 | 3.24 | 3.24 | +0.09 (+2.86%) | 239,300 |
17 Aug 2023 | USD | 2.93 | 3.17 | 2.92 | 3.15 | 3.15 | +0.24 (+8.25%) | 226,800 |
16 Aug 2023 | USD | 3.08 | 3.09 | 2.84 | 2.91 | 2.91 | -0.22 (-7.03%) | 453,500 |
15 Aug 2023 | USD | 3.1 | 3.18 | 3.06 | 3.13 | 3.13 | +0.01 (+0.32%) | 116,800 |
14 Aug 2023 | USD | 3.2 | 3.25 | 3.11 | 3.12 | 3.12 | -0.15 (-4.59%) | 187,900 |
11 Aug 2023 | USD | 3.17 | 3.3 | 3.17 | 3.27 | 3.27 | +0.08 (+2.51%) | 117,500 |
10 Aug 2023 | USD | 3.15 | 3.24 | 3.12 | 3.19 | 3.19 | +0.02 (+0.63%) | 153,400 |
9 Aug 2023 | USD | 3.27 | 3.31 | 3.14 | 3.17 | 3.17 | -0.09 (-2.76%) | 153,000 |
8 Aug 2023 | USD | 3.33 | 3.37 | 3.21 | 3.26 | 3.26 | -0.12 (-3.55%) | 207,600 |
7 Aug 2023 | USD | 3.54 | 3.54 | 3.3 | 3.38 | 3.38 | -0.04 (-1.17%) | 404,300 |
4 Aug 2023 | USD | 3.45 | 3.48 | 3.34 | 3.42 | 3.42 | -0.03 (-0.87%) | 143,400 |
3 Aug 2023 | USD | 3.46 | 3.62 | 3.45 | 3.45 | 3.45 | 0.0 (0.0%) | 217,400 |
2 Aug 2023 | USD | 3.4 | 3.53 | 3.26 | 3.45 | 3.45 | +0.14 (+4.23%) | 460,500 |
1 Aug 2023 | USD | 3.36 | 3.38 | 3.31 | 3.31 | 3.31 | -0.08 (-2.36%) | 118,100 |
31 Jul 2023 | USD | 3.3 | 3.49 | 3.3 | 3.39 | 3.39 | +0.11 (+3.35%) | 252,300 |
28 Jul 2023 | USD | 2.96 | 3.29 | 2.96 | 3.28 | 3.28 | +0.31 (+10.44%) | 285,700 |