Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2023 | USD | 3.11 | 3.16 | 2.7 | 3.07 | 3.07 | -0.01 (-0.32%) | 5,753,900 |
7 Sep 2023 | USD | 3.11 | 3.18 | 3.07 | 3.08 | 3.08 | -0.13 (-4.05%) | 1,795,700 |
6 Sep 2023 | USD | 3.53 | 3.57 | 3.19 | 3.21 | 3.21 | -0.29 (-8.29%) | 1,338,200 |
5 Sep 2023 | USD | 3.33 | 3.5 | 3.33 | 3.5 | 3.5 | +0.18 (+5.42%) | 1,219,800 |
1 Sep 2023 | USD | 3.42 | 3.485 | 3.31 | 3.32 | 3.32 | -0.08 (-2.35%) | 752,900 |
31 Aug 2023 | USD | 3.37 | 3.41 | 3.32 | 3.4 | 3.4 | +0.04 (+1.19%) | 820,200 |
30 Aug 2023 | USD | 3.29 | 3.43 | 3.29 | 3.36 | 3.36 | +0.04 (+1.20%) | 429,800 |
29 Aug 2023 | USD | 3.2 | 3.35 | 3.13 | 3.32 | 3.32 | +0.11 (+3.43%) | 511,600 |
28 Aug 2023 | USD | 3.33 | 3.43 | 3.2 | 3.21 | 3.21 | -0.08 (-2.43%) | 588,800 |
25 Aug 2023 | USD | 3.36 | 3.39 | 3.26 | 3.29 | 3.29 | -0.09 (-2.66%) | 1,127,500 |
24 Aug 2023 | USD | 3.56 | 3.64 | 3.34 | 3.38 | 3.38 | -0.17 (-4.79%) | 661,000 |
23 Aug 2023 | USD | 3.42 | 3.58 | 3.39 | 3.55 | 3.55 | +0.13 (+3.80%) | 558,800 |
22 Aug 2023 | USD | 3.4 | 3.49 | 3.36 | 3.42 | 3.42 | +0.06 (+1.79%) | 660,800 |
21 Aug 2023 | USD | 3.44 | 3.53 | 3.345 | 3.36 | 3.36 | -0.08 (-2.33%) | 688,400 |
18 Aug 2023 | USD | 3.3 | 3.47 | 3.26 | 3.44 | 3.44 | +0.05 (+1.47%) | 835,300 |
17 Aug 2023 | USD | 3.6 | 3.62 | 3.36 | 3.39 | 3.39 | +0.03 (+0.89%) | 1,029,400 |
16 Aug 2023 | USD | 3.39 | 3.52 | 3.345 | 3.36 | 3.36 | -0.05 (-1.47%) | 1,026,400 |
15 Aug 2023 | USD | 3.4 | 3.48 | 3.39 | 3.41 | 3.41 | -0.04 (-1.16%) | 622,400 |
14 Aug 2023 | USD | 3.395 | 3.46 | 3.33 | 3.45 | 3.45 | +0.06 (+1.77%) | 1,062,300 |
11 Aug 2023 | USD | 3.3 | 3.42 | 3.26 | 3.39 | 3.39 | +0.02 (+0.59%) | 1,252,400 |
10 Aug 2023 | USD | 3.32 | 3.45 | 3.2 | 3.37 | 3.37 | +0.05 (+1.51%) | 1,070,600 |
9 Aug 2023 | USD | 3.56 | 3.56 | 3.25 | 3.32 | 3.32 | -0.3 (-8.29%) | 2,115,000 |
8 Aug 2023 | USD | 3.72 | 3.79 | 3.38 | 3.62 | 3.62 | -0.18 (-4.74%) | 2,134,300 |
7 Aug 2023 | USD | 3.84 | 3.84 | 3.73 | 3.8 | 3.8 | -0.04 (-1.04%) | 1,004,100 |
4 Aug 2023 | USD | 3.85 | 3.88 | 3.66 | 3.84 | 3.84 | +0.03 (+0.79%) | 943,400 |
3 Aug 2023 | USD | 3.85 | 3.87 | 3.81 | 3.81 | 3.81 | -0.07 (-1.80%) | 757,200 |
2 Aug 2023 | USD | 3.88 | 3.9 | 3.78 | 3.88 | 3.88 | -0.06 (-1.52%) | 460,600 |
1 Aug 2023 | USD | 3.97 | 4 | 3.871 | 3.94 | 3.94 | -0.04 (-1.01%) | 549,100 |
31 Jul 2023 | USD | 3.99 | 4.005 | 3.925 | 3.98 | 3.98 | +0.04 (+1.02%) | 1,070,700 |
28 Jul 2023 | USD | 3.89 | 3.966 | 3.865 | 3.94 | 3.94 | +0.11 (+2.87%) | 763,400 |