Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2023 | USD | 3.45 | 3.66 | 3.43 | 3.61 | 3.61 | +0.16 (+4.64%) | 758,700 |
21 Aug 2023 | USD | 3.4 | 3.5 | 3.37 | 3.45 | 3.45 | +0.01 (+0.29%) | 390,400 |
18 Aug 2023 | USD | 3.31 | 3.45 | 3.31 | 3.44 | 3.44 | +0.06 (+1.78%) | 583,500 |
17 Aug 2023 | USD | 3.32 | 3.483 | 3.29 | 3.38 | 3.38 | +0.03 (+0.90%) | 752,800 |
16 Aug 2023 | USD | 3.21 | 3.475 | 3.2 | 3.35 | 3.35 | -0.13 (-3.74%) | 802,200 |
15 Aug 2023 | USD | 3.49 | 3.54 | 3.425 | 3.48 | 3.48 | +0.02 (+0.58%) | 539,800 |
14 Aug 2023 | USD | 3.4 | 3.52 | 3.29 | 3.46 | 3.46 | +0.06 (+1.76%) | 763,500 |
11 Aug 2023 | USD | 3.56 | 3.56 | 3.385 | 3.4 | 3.4 | -0.12 (-3.41%) | 785,000 |
10 Aug 2023 | USD | 3.72 | 3.78 | 3.48 | 3.52 | 3.52 | -0.27 (-7.12%) | 1,898,500 |
9 Aug 2023 | USD | 3.7 | 3.98 | 3.63 | 3.79 | 3.79 | +0.42 (+12.46%) | 3,768,700 |
8 Aug 2023 | USD | 3.39 | 3.41 | 3.275 | 3.37 | 3.37 | -0.01 (-0.30%) | 714,900 |
7 Aug 2023 | USD | 3.42 | 3.43 | 3.28 | 3.38 | 3.38 | -0.02 (-0.59%) | 575,900 |
4 Aug 2023 | USD | 3.46 | 3.49 | 3.36 | 3.4 | 3.4 | -0.01 (-0.29%) | 456,400 |
3 Aug 2023 | USD | 3.38 | 3.53 | 3.38 | 3.41 | 3.41 | +0.02 (+0.59%) | 732,700 |
2 Aug 2023 | USD | 3.57 | 3.57 | 3.295 | 3.39 | 3.39 | -0.25 (-6.87%) | 1,112,600 |
1 Aug 2023 | USD | 3.68 | 3.7 | 3.55 | 3.64 | 3.64 | -0.1 (-2.67%) | 602,500 |
31 Jul 2023 | USD | 3.56 | 3.77 | 3.54 | 3.74 | 3.74 | +0.26 (+7.47%) | 1,268,100 |
28 Jul 2023 | USD | 3.28 | 3.51 | 3.28 | 3.48 | 3.48 | +0.24 (+7.41%) | 660,600 |
27 Jul 2023 | USD | 3.39 | 3.525 | 3.21 | 3.24 | 3.24 | -0.07 (-2.11%) | 905,700 |
26 Jul 2023 | USD | 3.24 | 3.345 | 3.2 | 3.31 | 3.31 | +0.09 (+2.80%) | 407,300 |
25 Jul 2023 | USD | 3.22 | 3.27 | 3.18 | 3.22 | 3.22 | +0.05 (+1.58%) | 447,800 |
24 Jul 2023 | USD | 3.23 | 3.243 | 3.16 | 3.17 | 3.17 | -0.07 (-2.16%) | 489,300 |
21 Jul 2023 | USD | 3.22 | 3.305 | 3.2 | 3.24 | 3.24 | +0.02 (+0.62%) | 541,600 |
20 Jul 2023 | USD | 3.48 | 3.515 | 3.205 | 3.22 | 3.22 | -0.23 (-6.67%) | 955,600 |
19 Jul 2023 | USD | 3.36 | 3.51 | 3.36 | 3.45 | 3.45 | +0.07 (+2.07%) | 1,076,200 |
18 Jul 2023 | USD | 3.48 | 3.575 | 3.33 | 3.38 | 3.38 | -0.1 (-2.87%) | 1,030,900 |
17 Jul 2023 | USD | 3.42 | 3.61 | 3.37 | 3.48 | 3.48 | +0.04 (+1.16%) | 1,380,300 |
14 Jul 2023 | USD | 3.44 | 3.5 | 3.388 | 3.44 | 3.44 | +0.01 (+0.29%) | 1,247,500 |
13 Jul 2023 | USD | 3.4 | 3.49 | 3.35 | 3.43 | 3.43 | +0.06 (+1.78%) | 1,040,300 |
12 Jul 2023 | USD | 3.29 | 3.39 | 3.25 | 3.37 | 3.37 | +0.12 (+3.69%) | 1,121,300 |