Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 3.48 | 3.88 | 3.38 | 3.75 | 3.75 | +0.27 (+7.76%) | 5,362,300 |
30 Aug 2023 | USD | 3.55 | 3.65 | 3.43 | 3.48 | 3.48 | -0.09 (-2.52%) | 4,451,300 |
29 Aug 2023 | USD | 3.48 | 3.6 | 3.4 | 3.57 | 3.57 | +0.12 (+3.48%) | 2,323,700 |
28 Aug 2023 | USD | 3.34 | 3.51 | 3.25 | 3.45 | 3.45 | +0.14 (+4.23%) | 2,128,500 |
25 Aug 2023 | USD | 3.21 | 3.32 | 3.06 | 3.31 | 3.31 | +0.1 (+3.12%) | 1,612,300 |
24 Aug 2023 | USD | 3.27 | 3.34 | 3.1 | 3.21 | 3.21 | -0.06 (-1.83%) | 2,102,600 |
23 Aug 2023 | USD | 3.03 | 3.37 | 2.98 | 3.27 | 3.27 | +0.26 (+8.64%) | 6,730,800 |
22 Aug 2023 | USD | 3.12 | 3.14 | 2.92 | 3.01 | 3.01 | -0.13 (-4.14%) | 3,564,900 |
21 Aug 2023 | USD | 3.1 | 3.22 | 2.97 | 3.14 | 3.14 | +0.02 (+0.64%) | 2,320,900 |
18 Aug 2023 | USD | 3.03 | 3.27 | 3 | 3.12 | 3.12 | +0.02 (+0.65%) | 2,486,300 |
17 Aug 2023 | USD | 2.96 | 3.25 | 2.96 | 3.1 | 3.1 | +0.14 (+4.73%) | 3,214,200 |
16 Aug 2023 | USD | 2.9 | 2.97 | 2.84 | 2.96 | 2.96 | +0.02 (+0.68%) | 769,700 |
15 Aug 2023 | USD | 2.95 | 3.04 | 2.88 | 2.94 | 2.94 | -0.01 (-0.34%) | 672,600 |
14 Aug 2023 | USD | 2.9 | 2.99 | 2.84 | 2.95 | 2.95 | +0.02 (+0.68%) | 1,212,800 |
11 Aug 2023 | USD | 2.89 | 2.95 | 2.81 | 2.93 | 2.93 | -0.01 (-0.34%) | 567,100 |
10 Aug 2023 | USD | 2.88 | 2.99 | 2.88 | 2.94 | 2.94 | +0.07 (+2.44%) | 214,500 |
9 Aug 2023 | USD | 2.85 | 2.93 | 2.81 | 2.87 | 2.87 | +0.04 (+1.41%) | 873,300 |
8 Aug 2023 | USD | 2.85 | 2.9 | 2.81 | 2.83 | 2.83 | -0.1 (-3.41%) | 1,524,500 |
7 Aug 2023 | USD | 2.85 | 2.94 | 2.74 | 2.93 | 2.93 | +0.08 (+2.81%) | 1,341,400 |
4 Aug 2023 | USD | 2.83 | 2.91 | 2.8 | 2.85 | 2.85 | +0.03 (+1.06%) | 420,600 |
3 Aug 2023 | USD | 2.8 | 2.87 | 2.77 | 2.82 | 2.82 | +0.07 (+2.55%) | 533,200 |
2 Aug 2023 | USD | 2.78 | 2.81 | 2.68 | 2.75 | 2.75 | -0.06 (-2.14%) | 758,000 |
1 Aug 2023 | USD | 2.92 | 2.92 | 2.78 | 2.81 | 2.81 | -0.16 (-5.39%) | 657,300 |
31 Jul 2023 | USD | 2.95 | 3 | 2.93 | 2.97 | 2.97 | -0.01 (-0.34%) | 1,415,200 |
28 Jul 2023 | USD | 2.66 | 3.01 | 2.64 | 2.98 | 2.98 | +0.41 (+15.95%) | 2,701,000 |
27 Jul 2023 | USD | 2.8 | 2.82 | 2.54 | 2.57 | 2.57 | -0.22 (-7.89%) | 1,995,600 |
26 Jul 2023 | USD | 2.79 | 2.85 | 2.78 | 2.79 | 2.79 | +0.03 (+1.09%) | 1,076,500 |
25 Jul 2023 | USD | 2.8 | 2.88 | 2.74 | 2.76 | 2.76 | +0.01 (+0.36%) | 1,467,500 |
24 Jul 2023 | USD | 2.6 | 2.8 | 2.59 | 2.75 | 2.75 | +0.15 (+5.77%) | 1,919,300 |
21 Jul 2023 | USD | 2.6 | 2.67 | 2.59 | 2.6 | 2.6 | +0.01 (+0.39%) | 1,037,400 |