Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2023 | USD | 2.7 | 2.78 | 2.58 | 2.69 | 2.69 | -0.03 (-1.10%) | 23,400 |
5 Sep 2023 | USD | 2.88 | 2.9 | 2.603 | 2.72 | 2.72 | -0.22 (-7.48%) | 55,000 |
1 Sep 2023 | USD | 2.95 | 2.95 | 2.79 | 2.94 | 2.94 | +0.03 (+1.03%) | 40,500 |
31 Aug 2023 | USD | 3.09 | 3.09 | 2.71 | 2.91 | 2.91 | -0.15 (-4.90%) | 82,000 |
30 Aug 2023 | USD | 3.1 | 3.14 | 3.03 | 3.06 | 3.06 | +0.03 (+0.99%) | 49,500 |
29 Aug 2023 | USD | 3.1 | 3.14 | 2.831 | 3.03 | 3.03 | +0.01 (+0.33%) | 68,400 |
28 Aug 2023 | USD | 3.1 | 3.1 | 2.93 | 3.02 | 3.02 | -0.02 (-0.66%) | 20,000 |
25 Aug 2023 | USD | 2.979 | 3.08 | 2.85 | 3.04 | 3.04 | +0.13 (+4.47%) | 32,700 |
24 Aug 2023 | USD | 2.86 | 3 | 2.8 | 2.91 | 2.91 | +0.04 (+1.39%) | 66,700 |
23 Aug 2023 | USD | 2.79 | 2.9 | 2.79 | 2.87 | 2.87 | -0.03 (-1.03%) | 30,900 |
22 Aug 2023 | USD | 2.85 | 2.93 | 2.75 | 2.9 | 2.9 | +0.07 (+2.47%) | 31,500 |
21 Aug 2023 | USD | 2.5 | 2.955 | 2.5 | 2.83 | 2.83 | +0.41 (+16.94%) | 86,600 |
18 Aug 2023 | USD | 2.36 | 2.52 | 2.331 | 2.42 | 2.42 | -0.05 (-2.02%) | 17,200 |
17 Aug 2023 | USD | 2.54 | 2.585 | 2.33 | 2.47 | 2.47 | +0.003 (+0.12%) | 48,500 |
16 Aug 2023 | USD | 2.44 | 2.62 | 2.385 | 2.467 | 2.467 | -0.083 (-3.25%) | 35,200 |
15 Aug 2023 | USD | 2.53 | 2.68 | 2.4 | 2.55 | 2.55 | -0.07 (-2.67%) | 97,000 |
14 Aug 2023 | USD | 2.66 | 3.05 | 2.54 | 2.62 | 2.62 | -0.05 (-1.87%) | 62,200 |
11 Aug 2023 | USD | 2.75 | 2.94 | 2.64 | 2.67 | 2.67 | -0.09 (-3.26%) | 100,100 |
10 Aug 2023 | USD | 2.77 | 2.931 | 2.71 | 2.76 | 2.76 | -0.04 (-1.43%) | 31,500 |
9 Aug 2023 | USD | 2.85 | 2.92 | 2.715 | 2.8 | 2.8 | -0.02 (-0.71%) | 17,600 |
8 Aug 2023 | USD | 2.82 | 2.87 | 2.7 | 2.82 | 2.82 | -0.05 (-1.74%) | 64,100 |
7 Aug 2023 | USD | 2.92 | 2.93 | 2.784 | 2.87 | 2.87 | -0.02 (-0.69%) | 39,100 |
4 Aug 2023 | USD | 2.91 | 2.92 | 2.78 | 2.89 | 2.89 | -0.01 (-0.34%) | 22,500 |
3 Aug 2023 | USD | 2.95 | 3.03 | 2.788 | 2.9 | 2.9 | -0.01 (-0.34%) | 41,200 |
2 Aug 2023 | USD | 2.95 | 2.95 | 2.7 | 2.91 | 2.91 | +0.04 (+1.39%) | 38,600 |
1 Aug 2023 | USD | 2.93 | 2.95 | 2.78 | 2.87 | 2.87 | -0.03 (-1.03%) | 43,200 |
31 Jul 2023 | USD | 2.91 | 3.009 | 2.8 | 2.9 | 2.9 | -0.06 (-2.03%) | 89,700 |
28 Jul 2023 | USD | 2.86 | 3.02 | 2.86 | 2.96 | 2.96 | +0.11 (+3.86%) | 60,000 |
27 Jul 2023 | USD | 3.2 | 3.2 | 2.781 | 2.85 | 2.85 | -0.31 (-9.81%) | 128,300 |
26 Jul 2023 | USD | 3.24 | 3.3 | 3.102 | 3.16 | 3.16 | -0.1 (-3.07%) | 106,000 |