Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2023 | USD | 2.89 | 2.92 | 2.84 | 2.9 | 29 | +0.02 (+0.69%) | 103,600 |
22 Aug 2023 | USD | 2.98 | 3 | 2.85 | 2.88 | 28.8 | -0.08 (-2.70%) | 246,200 |
21 Aug 2023 | USD | 2.98 | 3.005 | 2.9 | 2.96 | 29.6 | -0.01 (-0.34%) | 292,500 |
18 Aug 2023 | USD | 2.98 | 3.06 | 2.935 | 2.97 | 29.7 | -0.03 (-1%) | 285,700 |
17 Aug 2023 | USD | 2.98 | 3.01 | 2.86 | 3 | 30 | +0.03 (+1.01%) | 347,700 |
16 Aug 2023 | USD | 3.01 | 3.01 | 2.96 | 2.97 | 29.7 | -0.04 (-1.33%) | 141,300 |
15 Aug 2023 | USD | 2.99 | 3.08 | 2.96 | 3.01 | 30.1 | +0.01 (+0.33%) | 126,000 |
14 Aug 2023 | USD | 2.95 | 3 | 2.837 | 3 | 30 | +0.03 (+1.01%) | 184,600 |
11 Aug 2023 | USD | 2.94 | 2.99 | 2.94 | 2.97 | 29.7 | -0.01 (-0.34%) | 72,000 |
10 Aug 2023 | USD | 3 | 3 | 2.925 | 2.98 | 29.8 | -0.01 (-0.33%) | 98,300 |
9 Aug 2023 | USD | 2.99 | 2.99 | 2.924 | 2.99 | 29.9 | +0.02 (+0.67%) | 144,800 |
8 Aug 2023 | USD | 2.85 | 2.99 | 2.82 | 2.97 | 29.7 | +0.1 (+3.48%) | 224,500 |
7 Aug 2023 | USD | 2.86 | 2.9 | 2.804 | 2.87 | 28.7 | 0.0 (0.0%) | 135,200 |
4 Aug 2023 | USD | 2.8 | 2.87 | 2.75 | 2.87 | 28.7 | +0.07 (+2.50%) | 207,500 |
3 Aug 2023 | USD | 2.8 | 2.82 | 2.76 | 2.8 | 28 | -0.01 (-0.36%) | 115,300 |
2 Aug 2023 | USD | 2.87 | 2.87 | 2.78 | 2.81 | 28.1 | -0.1 (-3.44%) | 112,300 |
1 Aug 2023 | USD | 2.95 | 2.97 | 2.885 | 2.91 | 29.1 | -0.04 (-1.36%) | 136,200 |
31 Jul 2023 | USD | 3 | 3.044 | 2.92 | 2.95 | 29.5 | -0.05 (-1.67%) | 144,900 |
28 Jul 2023 | USD | 2.91 | 3.01 | 2.89 | 3 | 30 | +0.09 (+3.09%) | 71,800 |
27 Jul 2023 | USD | 2.93 | 2.93 | 2.87 | 2.91 | 29.1 | 0.0 (0.0%) | 136,500 |
26 Jul 2023 | USD | 2.91 | 2.97 | 2.89 | 2.91 | 29.1 | -0.01 (-0.34%) | 242,400 |
25 Jul 2023 | USD | 3.01 | 3.01 | 2.82 | 2.92 | 29.2 | -0.06 (-2.01%) | 267,000 |
24 Jul 2023 | USD | 3.08 | 3.08 | 2.98 | 2.98 | 29.8 | -0.1 (-3.25%) | 307,000 |
21 Jul 2023 | USD | 3.06 | 3.08 | 2.99 | 3.08 | 30.8 | +0.01 (+0.33%) | 225,800 |
20 Jul 2023 | USD | 3.01 | 3.1 | 3 | 3.07 | 30.7 | +0.06 (+1.99%) | 413,700 |
19 Jul 2023 | USD | 3 | 3.04 | 3 | 3.01 | 30.1 | +0.01 (+0.33%) | 136,600 |
18 Jul 2023 | USD | 3.01 | 3.06 | 2.99 | 3 | 30 | 0.0 (0.0%) | 389,100 |
17 Jul 2023 | USD | 3.08 | 3.1 | 3 | 3 | 30 | -0.07 (-2.28%) | 112,100 |
14 Jul 2023 | USD | 3.22 | 3.22 | 3.013 | 3.07 | 30.7 | -0.15 (-4.66%) | 261,800 |
13 Jul 2023 | USD | 3.07 | 3.24 | 3.055 | 3.22 | 32.2 | +0.18 (+5.92%) | 530,200 |