Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 3.2 | 3.343 | 3.2 | 3.28 | 3.28 | +0.04 (+1.23%) | 28,700 |
30 Aug 2023 | USD | 3.28 | 3.335 | 3.15 | 3.24 | 3.24 | -0.11 (-3.28%) | 27,400 |
29 Aug 2023 | USD | 3.28 | 3.35 | 3.2 | 3.35 | 3.35 | +0.07 (+2.13%) | 35,800 |
28 Aug 2023 | USD | 3.09 | 3.32 | 3.01 | 3.28 | 3.28 | +0.28 (+9.33%) | 88,900 |
25 Aug 2023 | USD | 3.04 | 3.045 | 2.84 | 3 | 3 | -0.05 (-1.64%) | 101,700 |
24 Aug 2023 | USD | 3.21 | 3.95 | 2.84 | 3.05 | 3.05 | +0.155 (+5.35%) | 1,325,800 |
23 Aug 2023 | USD | 3.05 | 3.152 | 2.85 | 2.895 | 2.895 | -0.195 (-6.31%) | 45,000 |
22 Aug 2023 | USD | 2.94 | 3.21 | 2.94 | 3.09 | 3.09 | +0.13 (+4.39%) | 48,100 |
21 Aug 2023 | USD | 2.9 | 2.96 | 2.84 | 2.96 | 2.96 | 0.0 (0.0%) | 47,500 |
18 Aug 2023 | USD | 2.99 | 3.027 | 2.832 | 2.96 | 2.96 | 0.0 (0.0%) | 38,200 |
17 Aug 2023 | USD | 3.04 | 3.212 | 2.93 | 2.96 | 2.96 | -0.06 (-1.99%) | 25,300 |
16 Aug 2023 | USD | 3.27 | 3.33 | 2.96 | 3.02 | 3.02 | -0.22 (-6.79%) | 33,800 |
15 Aug 2023 | USD | 3.2 | 3.24 | 3.14 | 3.24 | 3.24 | 0.0 (0.0%) | 25,000 |
14 Aug 2023 | USD | 3.05 | 3.28 | 3.02 | 3.24 | 3.24 | +0.14 (+4.52%) | 50,400 |
11 Aug 2023 | USD | 2.95 | 3.2 | 2.925 | 3.1 | 3.1 | +0.15 (+5.08%) | 76,400 |
10 Aug 2023 | USD | 3 | 3.08 | 2.906 | 2.95 | 2.95 | -0.04 (-1.34%) | 22,500 |
9 Aug 2023 | USD | 3.07 | 3.2 | 2.95 | 2.99 | 2.99 | +0.01 (+0.34%) | 71,700 |
8 Aug 2023 | USD | 3.04 | 3.18 | 2.91 | 2.98 | 2.98 | -0.1 (-3.25%) | 82,000 |
7 Aug 2023 | USD | 3.24 | 3.415 | 3.07 | 3.08 | 3.08 | -0.15 (-4.64%) | 42,100 |
4 Aug 2023 | USD | 3.57 | 3.57 | 3.2 | 3.23 | 3.23 | -0.22 (-6.38%) | 98,000 |
3 Aug 2023 | USD | 3.45 | 3.58 | 3.4 | 3.45 | 3.45 | -0.13 (-3.63%) | 69,700 |
2 Aug 2023 | USD | 3.48 | 3.65 | 3.457 | 3.58 | 3.58 | -0.04 (-1.10%) | 49,300 |
1 Aug 2023 | USD | 3.62 | 3.68 | 3.55 | 3.62 | 3.62 | -0.09 (-2.43%) | 16,000 |
31 Jul 2023 | USD | 3.66 | 3.774 | 3.66 | 3.71 | 3.71 | +0.09 (+2.49%) | 8,000 |
28 Jul 2023 | USD | 3.65 | 3.713 | 3.55 | 3.62 | 3.62 | +0.1 (+2.84%) | 14,100 |
27 Jul 2023 | USD | 3.75 | 3.75 | 3.52 | 3.52 | 3.52 | -0.21 (-5.63%) | 33,000 |
26 Jul 2023 | USD | 3.6 | 3.78 | 3.6 | 3.73 | 3.73 | +0.08 (+2.19%) | 11,400 |
25 Jul 2023 | USD | 3.79 | 3.88 | 3.57 | 3.65 | 3.65 | -0.05 (-1.35%) | 14,200 |
24 Jul 2023 | USD | 3.55 | 3.93 | 3.55 | 3.7 | 3.7 | +0.15 (+4.23%) | 60,700 |
21 Jul 2023 | USD | 3.84 | 3.84 | 3.55 | 3.55 | 3.55 | -0.22 (-5.84%) | 42,900 |