Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2023 | USD | 2.09 | 2.19 | 1.94 | 1.94 | 1.94 | -0.18 (-8.49%) | 93,600 |
24 Aug 2023 | USD | 2.19 | 2.19 | 2.06 | 2.12 | 2.12 | -0.09 (-4.07%) | 103,900 |
23 Aug 2023 | USD | 2.25 | 2.2557 | 2.1631 | 2.21 | 2.21 | -0.01 (-0.45%) | 24,476 |
22 Aug 2023 | USD | 2.34 | 2.38 | 2.21 | 2.22 | 2.22 | -0.06 (-2.63%) | 43,200 |
21 Aug 2023 | USD | 2.25 | 2.32 | 2.214 | 2.28 | 2.28 | +0.08 (+3.64%) | 139,400 |
18 Aug 2023 | USD | 2.17 | 2.31 | 2.038 | 2.2 | 2.2 | -0.05 (-2.22%) | 157,600 |
17 Aug 2023 | USD | 2.85 | 2.89 | 2.207 | 2.25 | 2.25 | -0.54 (-19.35%) | 240,300 |
16 Aug 2023 | USD | 2.95 | 2.95 | 2.66 | 2.79 | 2.79 | -0.14 (-4.78%) | 163,900 |
15 Aug 2023 | USD | 3.3 | 3.3 | 2.85 | 2.93 | 2.93 | -0.23 (-7.28%) | 163,100 |
14 Aug 2023 | USD | 3.38 | 3.41 | 3.02 | 3.16 | 3.16 | -0.24 (-7.06%) | 183,700 |
11 Aug 2023 | USD | 3.45 | 3.56 | 3.4 | 3.4 | 3.4 | -0.13 (-3.68%) | 50,500 |
10 Aug 2023 | USD | 3.75 | 3.75 | 3.45 | 3.53 | 3.53 | -0.12 (-3.29%) | 54,900 |
9 Aug 2023 | USD | 3.56 | 3.661 | 3.486 | 3.65 | 3.65 | +0.11 (+3.11%) | 52,800 |
8 Aug 2023 | USD | 3.51 | 3.59 | 3.5 | 3.54 | 3.54 | -0.07 (-1.94%) | 37,800 |
7 Aug 2023 | USD | 3.71 | 3.781 | 3.51 | 3.61 | 3.61 | -0.11 (-2.96%) | 35,900 |
4 Aug 2023 | USD | 3.83 | 3.84 | 3.64 | 3.72 | 3.72 | -0.08 (-2.11%) | 22,000 |
3 Aug 2023 | USD | 3.68 | 3.84 | 3.68 | 3.8 | 3.8 | +0.09 (+2.43%) | 27,400 |
2 Aug 2023 | USD | 3.73 | 3.74 | 3.56 | 3.71 | 3.71 | -0.1 (-2.62%) | 34,600 |
1 Aug 2023 | USD | 3.84 | 3.84 | 3.72 | 3.81 | 3.81 | -0.04 (-1.04%) | 22,400 |
31 Jul 2023 | USD | 3.7 | 3.91 | 3.696 | 3.85 | 3.85 | +0.23 (+6.35%) | 68,200 |
28 Jul 2023 | USD | 3.65 | 3.79 | 3.57 | 3.62 | 3.62 | +0.04 (+1.12%) | 75,400 |
27 Jul 2023 | USD | 3.82 | 3.91 | 3.58 | 3.58 | 3.58 | -0.16 (-4.28%) | 78,100 |
26 Jul 2023 | USD | 3.86 | 3.86 | 3.68 | 3.74 | 3.74 | -0.14 (-3.61%) | 76,900 |
25 Jul 2023 | USD | 3.85 | 3.97 | 3.803 | 3.88 | 3.88 | +0.02 (+0.52%) | 39,800 |
24 Jul 2023 | USD | 4.04 | 4.04 | 3.745 | 3.86 | 3.86 | -0.18 (-4.46%) | 95,000 |
21 Jul 2023 | USD | 4.16 | 4.16 | 3.95 | 4.04 | 4.04 | -0.04 (-0.98%) | 105,700 |
20 Jul 2023 | USD | 4.19 | 4.254 | 4.06 | 4.08 | 4.08 | -0.14 (-3.32%) | 46,500 |
19 Jul 2023 | USD | 4 | 4.35 | 4 | 4.22 | 4.22 | +0.18 (+4.46%) | 106,700 |
18 Jul 2023 | USD | 4.03 | 4.1799 | 4 | 4.04 | 4.04 | -0.01 (-0.25%) | 35,938 |
17 Jul 2023 | USD | 3.9 | 4.05 | 3.8459 | 4.05 | 4.05 | +0.16 (+4.11%) | 39,486 |