Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 3.23 | 3.24 | 3.19 | 3.21 | 3.21 | +0.01 (+0.31%) | 296,600 |
30 Aug 2023 | USD | 3.21 | 3.22 | 3.18 | 3.2 | 3.2 | 0.0 (0.0%) | 216,500 |
29 Aug 2023 | USD | 3.12 | 3.2 | 3.12 | 3.2 | 3.2 | +0.11 (+3.56%) | 374,400 |
28 Aug 2023 | USD | 3.1 | 3.14 | 3.08 | 3.09 | 3.09 | +0.01 (+0.32%) | 249,200 |
25 Aug 2023 | USD | 3.12 | 3.14 | 3.06 | 3.08 | 3.08 | -0.03 (-0.96%) | 305,800 |
24 Aug 2023 | USD | 3.17 | 3.21 | 3.11 | 3.11 | 3.11 | -0.07 (-2.20%) | 349,900 |
23 Aug 2023 | USD | 3.19 | 3.2 | 3.15 | 3.18 | 3.18 | -0.02 (-0.63%) | 289,200 |
22 Aug 2023 | USD | 3.21 | 3.23 | 3.2 | 3.2 | 3.2 | +0.01 (+0.31%) | 265,600 |
21 Aug 2023 | USD | 3.22 | 3.24 | 3.19 | 3.19 | 3.19 | -0.02 (-0.62%) | 357,300 |
18 Aug 2023 | USD | 3.21 | 3.26 | 3.15 | 3.21 | 3.21 | -0.03 (-0.93%) | 438,400 |
17 Aug 2023 | USD | 3.27 | 3.32 | 3.23 | 3.24 | 3.24 | -0.06 (-1.82%) | 376,000 |
16 Aug 2023 | USD | 3.36 | 3.42 | 3.3 | 3.3 | 3.3 | -0.05 (-1.49%) | 374,200 |
15 Aug 2023 | USD | 3.38 | 3.38 | 3.32 | 3.35 | 3.35 | -0.04 (-1.18%) | 333,000 |
14 Aug 2023 | USD | 3.37 | 3.4 | 3.3 | 3.39 | 3.39 | +0.01 (+0.30%) | 461,300 |
11 Aug 2023 | USD | 3.35 | 3.41 | 3.33 | 3.38 | 3.38 | +0.03 (+0.90%) | 342,100 |
10 Aug 2023 | USD | 3.34 | 3.38 | 3.33 | 3.35 | 3.35 | +0.01 (+0.30%) | 326,700 |
9 Aug 2023 | USD | 3.34 | 3.39 | 3.34 | 3.34 | 3.34 | -0.01 (-0.30%) | 440,300 |
8 Aug 2023 | USD | 3.31 | 3.35 | 3.28 | 3.35 | 3.35 | -0.02 (-0.59%) | 315,200 |
7 Aug 2023 | USD | 3.31 | 3.38 | 3.3 | 3.37 | 3.37 | +0.08 (+2.43%) | 280,500 |
4 Aug 2023 | USD | 3.32 | 3.38 | 3.29 | 3.29 | 3.29 | 0.0 (0.0%) | 440,200 |
3 Aug 2023 | USD | 3.26 | 3.32 | 3.24 | 3.29 | 3.29 | +0.05 (+1.54%) | 483,300 |
2 Aug 2023 | USD | 3.26 | 3.28 | 3.2 | 3.24 | 3.24 | -0.02 (-0.61%) | 517,600 |
1 Aug 2023 | USD | 3.31 | 3.32 | 3.24 | 3.26 | 3.26 | -0.07 (-2.10%) | 459,700 |
31 Jul 2023 | USD | 3.34 | 3.4 | 3.32 | 3.33 | 3.33 | -0.01 (-0.30%) | 716,100 |
28 Jul 2023 | USD | 3.21 | 3.34 | 3.2 | 3.34 | 3.34 | +0.13 (+4.05%) | 833,100 |
27 Jul 2023 | USD | 3.3 | 3.31 | 3.16 | 3.21 | 3.21 | -0.1 (-3.02%) | 798,400 |
26 Jul 2023 | USD | 3.25 | 3.31 | 3.24 | 3.31 | 3.31 | +0.07 (+2.16%) | 446,700 |
25 Jul 2023 | USD | 3.23 | 3.3 | 3.23 | 3.24 | 3.24 | +0.03 (+0.93%) | 410,600 |
24 Jul 2023 | USD | 3.25 | 3.25 | 3.18 | 3.21 | 3.21 | -0.03 (-0.93%) | 542,100 |
21 Jul 2023 | USD | 3.26 | 3.28 | 3.18 | 3.24 | 3.24 | +0.01 (+0.31%) | 568,200 |