Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 3.33 | 3.37 | 3.24 | 3.25 | 3.25 | -0.07 (-2.11%) | 825,400 |
30 Aug 2023 | USD | 3.26 | 3.33 | 3.21 | 3.32 | 3.32 | +0.04 (+1.22%) | 754,600 |
29 Aug 2023 | USD | 3.14 | 3.32 | 3.105 | 3.28 | 3.28 | +0.14 (+4.46%) | 943,100 |
28 Aug 2023 | USD | 3.13 | 3.18 | 3.1 | 3.14 | 3.14 | +0.02 (+0.64%) | 1,094,900 |
25 Aug 2023 | USD | 3.13 | 3.18 | 3.07 | 3.12 | 3.12 | +0.01 (+0.32%) | 839,300 |
24 Aug 2023 | USD | 3.3 | 3.3 | 3.1 | 3.11 | 3.11 | -0.18 (-5.47%) | 1,093,200 |
23 Aug 2023 | USD | 3.2 | 3.3 | 3.18 | 3.29 | 3.29 | +0.08 (+2.49%) | 904,800 |
22 Aug 2023 | USD | 3.2 | 3.24 | 3.16 | 3.21 | 3.21 | +0.01 (+0.31%) | 611,300 |
21 Aug 2023 | USD | 3.28 | 3.28 | 3.14 | 3.2 | 3.2 | -0.07 (-2.14%) | 1,421,200 |
18 Aug 2023 | USD | 3.16 | 3.32 | 3.155 | 3.27 | 3.27 | +0.03 (+0.93%) | 1,105,300 |
17 Aug 2023 | USD | 3.33 | 3.39 | 3.235 | 3.24 | 3.24 | -0.07 (-2.11%) | 1,159,600 |
16 Aug 2023 | USD | 3.39 | 3.39 | 3.28 | 3.31 | 3.31 | -0.08 (-2.36%) | 1,311,800 |
15 Aug 2023 | USD | 3.46 | 3.5 | 3.38 | 3.39 | 3.39 | -0.12 (-3.42%) | 942,600 |
14 Aug 2023 | USD | 3.48 | 3.52 | 3.4 | 3.51 | 3.51 | +0.01 (+0.29%) | 1,521,300 |
11 Aug 2023 | USD | 3.4 | 3.52 | 3.37 | 3.5 | 3.5 | +0.08 (+2.34%) | 1,259,800 |
10 Aug 2023 | USD | 3.4 | 3.54 | 3.4 | 3.42 | 3.42 | +0.01 (+0.29%) | 1,161,100 |
9 Aug 2023 | USD | 3.44 | 3.46 | 3.37 | 3.41 | 3.41 | -0.04 (-1.16%) | 939,300 |
8 Aug 2023 | USD | 3.34 | 3.47 | 3.32 | 3.45 | 3.45 | +0.07 (+2.07%) | 1,278,200 |
7 Aug 2023 | USD | 3.41 | 3.41 | 3.335 | 3.38 | 3.38 | -0.03 (-0.88%) | 1,090,800 |
4 Aug 2023 | USD | 3.5 | 3.51 | 3.33 | 3.41 | 3.41 | -0.03 (-0.87%) | 1,366,700 |
3 Aug 2023 | USD | 3.41 | 3.47 | 3.33 | 3.44 | 3.44 | +0.04 (+1.18%) | 1,115,100 |
2 Aug 2023 | USD | 3.67 | 3.67 | 3.39 | 3.4 | 3.4 | -0.37 (-9.81%) | 2,019,400 |
1 Aug 2023 | USD | 3.75 | 3.77 | 3.63 | 3.77 | 3.77 | +0.05 (+1.34%) | 2,002,500 |
31 Jul 2023 | USD | 3.46 | 3.75 | 3.43 | 3.72 | 3.72 | +0.27 (+7.83%) | 3,824,800 |
28 Jul 2023 | USD | 3.33 | 3.48 | 3.33 | 3.45 | 3.45 | +0.16 (+4.86%) | 1,914,100 |
27 Jul 2023 | USD | 3.45 | 3.48 | 3.27 | 3.29 | 3.29 | -0.13 (-3.80%) | 1,655,500 |
26 Jul 2023 | USD | 3.33 | 3.42 | 3.311 | 3.42 | 3.42 | +0.07 (+2.09%) | 1,381,800 |
25 Jul 2023 | USD | 3.35 | 3.38 | 3.32 | 3.35 | 3.35 | +0.01 (+0.30%) | 1,032,500 |
24 Jul 2023 | USD | 3.35 | 3.38 | 3.29 | 3.34 | 3.34 | 0.0 (0.0%) | 996,000 |
21 Jul 2023 | USD | 3.36 | 3.4 | 3.275 | 3.34 | 3.34 | 0.0 (0.0%) | 1,383,700 |