Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2023 | USD | 2.69 | 2.69 | 2.405 | 2.54 | 2.54 | -0.12 (-4.51%) | 582,500 |
7 Sep 2023 | USD | 2.91 | 2.96 | 2.6 | 2.66 | 2.66 | -0.3 (-10.14%) | 468,300 |
6 Sep 2023 | USD | 3.16 | 3.22 | 2.96 | 2.96 | 2.96 | -0.23 (-7.21%) | 488,200 |
5 Sep 2023 | USD | 3.1 | 3.24 | 3.04 | 3.19 | 3.19 | +0.09 (+2.90%) | 566,400 |
1 Sep 2023 | USD | 2.69 | 3.12 | 2.53 | 3.1 | 3.1 | +0.23 (+8.01%) | 564,800 |
31 Aug 2023 | USD | 2.93 | 3.05 | 2.73 | 2.87 | 2.87 | -0.1 (-3.37%) | 635,500 |
30 Aug 2023 | USD | 2.99 | 3.03 | 2.87 | 2.97 | 2.97 | -0.045 (-1.49%) | 351,800 |
29 Aug 2023 | USD | 2.94 | 3.06 | 2.91 | 3.015 | 3.015 | +0.025 (+0.84%) | 243,300 |
28 Aug 2023 | USD | 2.9 | 3.059 | 2.82 | 2.99 | 2.99 | -0.3 (-9.12%) | 412,800 |
25 Aug 2023 | USD | 3.42 | 3.63 | 3.14 | 3.29 | 3.29 | -0.14 (-4.08%) | 726,600 |
24 Aug 2023 | USD | 3.05 | 3.55 | 2.9 | 3.43 | 3.43 | +0.34 (+11.00%) | 709,800 |
23 Aug 2023 | USD | 3.15 | 3.161 | 3.03 | 3.09 | 3.09 | -0.06 (-1.90%) | 327,900 |
22 Aug 2023 | USD | 3.4 | 3.45 | 3 | 3.15 | 3.15 | -0.3 (-8.70%) | 506,200 |
21 Aug 2023 | USD | 3.59 | 3.78 | 3.35 | 3.45 | 3.45 | -0.1 (-2.82%) | 264,600 |
18 Aug 2023 | USD | 3.35 | 3.83 | 3.12 | 3.55 | 3.55 | -0.46 (-11.47%) | 767,100 |
17 Aug 2023 | USD | 4.06 | 4.08 | 3.51 | 4.01 | 4.01 | +0.05 (+1.26%) | 632,300 |
16 Aug 2023 | USD | 3.39 | 3.96 | 3.23 | 3.96 | 3.96 | +0.555 (+16.30%) | 599,500 |
15 Aug 2023 | USD | 3.5 | 3.57 | 3.21 | 3.405 | 3.405 | -0.235 (-6.46%) | 397,900 |
14 Aug 2023 | USD | 4.07 | 4.09 | 3.59 | 3.64 | 3.64 | -0.35 (-8.77%) | 507,500 |
11 Aug 2023 | USD | 4.2 | 4.32 | 3.96 | 3.99 | 3.99 | -0.32 (-7.42%) | 575,600 |
10 Aug 2023 | USD | 4.21 | 4.34 | 4.12 | 4.31 | 4.31 | +0.11 (+2.62%) | 399,100 |
9 Aug 2023 | USD | 4.45 | 4.6 | 4.12 | 4.2 | 4.2 | -0.23 (-5.19%) | 283,000 |
8 Aug 2023 | USD | 4.5 | 4.59 | 4.2 | 4.43 | 4.43 | -0.06 (-1.34%) | 354,300 |
7 Aug 2023 | USD | 5.31 | 5.48 | 4.47 | 4.49 | 4.49 | -0.86 (-16.07%) | 803,200 |
4 Aug 2023 | USD | 6.28 | 6.35 | 5.3 | 5.35 | 5.35 | -0.96 (-15.21%) | 772,700 |
3 Aug 2023 | USD | 5.9 | 6.55 | 5.9 | 6.31 | 6.31 | +0.31 (+5.17%) | 693,400 |
2 Aug 2023 | USD | 5.15 | 6.01 | 5.13 | 6 | 6 | +0.78 (+14.94%) | 827,200 |
1 Aug 2023 | USD | 5.31 | 5.41 | 5.05 | 5.22 | 5.22 | -0.25 (-4.57%) | 359,300 |
31 Jul 2023 | USD | 5.38 | 5.53 | 5.214 | 5.47 | 5.47 | +0.09 (+1.67%) | 906,400 |
28 Jul 2023 | USD | 5.31 | 5.54 | 5.31 | 5.38 | 5.38 | +0.13 (+2.48%) | 702,600 |