Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2023 | USD | 2.65 | 2.675 | 2.56 | 2.58 | 2.58 | -0.02 (-0.77%) | 927,100 |
31 Aug 2023 | USD | 2.65 | 2.665 | 2.58 | 2.6 | 2.6 | -0.03 (-1.14%) | 1,367,700 |
30 Aug 2023 | USD | 2.66 | 2.705 | 2.62 | 2.63 | 2.63 | -0.02 (-0.75%) | 1,210,400 |
29 Aug 2023 | USD | 2.6 | 2.65 | 2.56 | 2.65 | 2.65 | +0.05 (+1.92%) | 1,185,600 |
28 Aug 2023 | USD | 2.55 | 2.63 | 2.52 | 2.6 | 2.6 | +0.07 (+2.77%) | 790,700 |
25 Aug 2023 | USD | 2.6 | 2.61 | 2.5 | 2.53 | 2.53 | -0.06 (-2.32%) | 806,600 |
24 Aug 2023 | USD | 2.63 | 2.66 | 2.57 | 2.59 | 2.59 | -0.02 (-0.77%) | 1,055,300 |
23 Aug 2023 | USD | 2.57 | 2.648 | 2.56 | 2.61 | 2.61 | +0.06 (+2.35%) | 1,820,500 |
22 Aug 2023 | USD | 2.55 | 2.58 | 2.479 | 2.55 | 2.55 | +0.03 (+1.19%) | 790,300 |
21 Aug 2023 | USD | 2.55 | 2.55 | 2.48 | 2.52 | 2.52 | 0.0 (0.0%) | 789,900 |
18 Aug 2023 | USD | 2.5 | 2.52 | 2.44 | 2.52 | 2.52 | 0.0 (0.0%) | 938,300 |
17 Aug 2023 | USD | 2.53 | 2.57 | 2.5 | 2.52 | 2.52 | +0.04 (+1.61%) | 1,084,300 |
16 Aug 2023 | USD | 2.55 | 2.57 | 2.48 | 2.48 | 2.48 | -0.07 (-2.75%) | 1,372,700 |
15 Aug 2023 | USD | 2.58 | 2.595 | 2.51 | 2.55 | 2.55 | -0.08 (-3.04%) | 1,056,900 |
14 Aug 2023 | USD | 2.62 | 2.65 | 2.55 | 2.63 | 2.63 | -0.01 (-0.38%) | 1,456,300 |
11 Aug 2023 | USD | 2.65 | 2.66 | 2.56 | 2.64 | 2.64 | +0.04 (+1.54%) | 2,760,900 |
10 Aug 2023 | USD | 2.68 | 2.695 | 2.6 | 2.6 | 2.6 | -0.05 (-1.89%) | 1,033,500 |
9 Aug 2023 | USD | 2.73 | 2.73 | 2.645 | 2.65 | 2.65 | -0.06 (-2.21%) | 1,241,500 |
8 Aug 2023 | USD | 2.78 | 2.82 | 2.68 | 2.71 | 2.71 | -0.13 (-4.58%) | 1,667,100 |
7 Aug 2023 | USD | 2.88 | 2.88 | 2.75 | 2.84 | 2.84 | -0.04 (-1.39%) | 1,807,200 |
4 Aug 2023 | USD | 2.88 | 3.03 | 2.86 | 2.88 | 2.88 | +0.01 (+0.35%) | 1,393,500 |
3 Aug 2023 | USD | 2.87 | 2.89 | 2.82 | 2.87 | 2.87 | -0.04 (-1.37%) | 860,700 |
2 Aug 2023 | USD | 3.02 | 3.021 | 2.86 | 2.91 | 2.91 | -0.13 (-4.28%) | 1,442,800 |
1 Aug 2023 | USD | 3.07 | 3.12 | 3.04 | 3.04 | 3.04 | -0.07 (-2.25%) | 1,321,500 |
31 Jul 2023 | USD | 3.06 | 3.16 | 3.045 | 3.11 | 3.11 | +0.08 (+2.64%) | 747,600 |
28 Jul 2023 | USD | 2.96 | 3.04 | 2.95 | 3.03 | 3.03 | +0.09 (+3.06%) | 851,900 |
27 Jul 2023 | USD | 3.13 | 3.13 | 2.94 | 2.94 | 2.94 | -0.24 (-7.55%) | 1,589,700 |
26 Jul 2023 | USD | 3.16 | 3.19 | 3.12 | 3.18 | 3.18 | +0.02 (+0.63%) | 598,900 |
25 Jul 2023 | USD | 3.08 | 3.165 | 3.07 | 3.16 | 3.16 | +0.07 (+2.27%) | 578,700 |
24 Jul 2023 | USD | 3.08 | 3.13 | 3.06 | 3.09 | 3.09 | +0.01 (+0.32%) | 793,100 |