Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2023 | USD | 3.83 | 3.87 | 3.79 | 3.82 | 3.82 | -0.02 (-0.52%) | 76,900 |
28 Aug 2023 | USD | 3.85 | 3.88 | 3.81 | 3.84 | 3.84 | 0.0 (0.0%) | 94,700 |
25 Aug 2023 | USD | 3.79 | 3.86 | 3.73 | 3.84 | 3.84 | +0.07 (+1.86%) | 110,000 |
24 Aug 2023 | USD | 3.79 | 3.84 | 3.76 | 3.77 | 3.77 | -0.05 (-1.31%) | 119,400 |
23 Aug 2023 | USD | 3.76 | 3.85 | 3.75 | 3.82 | 3.82 | +0.07 (+1.87%) | 173,900 |
22 Aug 2023 | USD | 3.77 | 3.81 | 3.71 | 3.75 | 3.75 | +0.01 (+0.27%) | 154,700 |
21 Aug 2023 | USD | 3.71 | 3.78 | 3.66 | 3.74 | 3.74 | +0.04 (+1.08%) | 255,300 |
18 Aug 2023 | USD | 3.69 | 3.76 | 3.66 | 3.7 | 3.7 | -0.02 (-0.54%) | 416,300 |
17 Aug 2023 | USD | 3.8 | 3.82 | 3.7 | 3.72 | 3.72 | -0.04 (-1.06%) | 208,900 |
16 Aug 2023 | USD | 3.77 | 3.81 | 3.75 | 3.76 | 3.76 | -0.01 (-0.27%) | 151,400 |
15 Aug 2023 | USD | 3.91 | 3.96 | 3.76 | 3.77 | 3.77 | -0.21 (-5.28%) | 220,300 |
14 Aug 2023 | USD | 3.81 | 4.06 | 3.77 | 3.98 | 3.98 | +0.17 (+4.46%) | 335,500 |
11 Aug 2023 | USD | 3.76 | 3.93 | 3.76 | 3.81 | 3.81 | +0.05 (+1.33%) | 242,800 |
10 Aug 2023 | USD | 3.79 | 3.85 | 3.74 | 3.76 | 3.76 | -0.02 (-0.53%) | 161,200 |
9 Aug 2023 | USD | 3.9 | 3.97 | 3.78 | 3.78 | 3.78 | -0.1 (-2.58%) | 144,400 |
8 Aug 2023 | USD | 3.72 | 3.97 | 3.72 | 3.88 | 3.88 | +0.14 (+3.74%) | 311,400 |
7 Aug 2023 | USD | 3.72 | 3.76 | 3.69 | 3.74 | 3.74 | +0.02 (+0.54%) | 242,400 |
4 Aug 2023 | USD | 3.86 | 3.94 | 3.65 | 3.72 | 3.72 | -0.2 (-5.10%) | 525,800 |
3 Aug 2023 | USD | 4 | 4 | 3.88 | 3.92 | 3.92 | -0.09 (-2.24%) | 185,800 |
2 Aug 2023 | USD | 3.98 | 4.05 | 3.97 | 4.01 | 4.01 | +0.01 (+0.25%) | 93,700 |
1 Aug 2023 | USD | 3.98 | 4.03 | 3.96 | 4 | 4 | +0.01 (+0.25%) | 77,200 |
31 Jul 2023 | USD | 3.95 | 4.01 | 3.95 | 3.99 | 3.99 | +0.05 (+1.27%) | 91,300 |
28 Jul 2023 | USD | 4.01 | 4.01 | 3.93 | 3.94 | 3.94 | -0.04 (-1.01%) | 76,800 |
27 Jul 2023 | USD | 3.97 | 4.04 | 3.96 | 3.98 | 3.98 | +0.03 (+0.76%) | 134,700 |
26 Jul 2023 | USD | 3.98 | 4.02 | 3.95 | 3.95 | 3.95 | -0.03 (-0.75%) | 157,600 |
25 Jul 2023 | USD | 4.02 | 4.02 | 3.94 | 3.98 | 3.98 | -0.06 (-1.49%) | 106,400 |
24 Jul 2023 | USD | 4.08 | 4.12 | 4.03 | 4.04 | 4.04 | -0.02 (-0.49%) | 169,800 |
21 Jul 2023 | USD | 4.11 | 4.12 | 4.04 | 4.06 | 4.06 | -0.01 (-0.25%) | 158,200 |
20 Jul 2023 | USD | 4.13 | 4.13 | 4.03 | 4.07 | 4.07 | -0.04 (-0.97%) | 123,900 |
19 Jul 2023 | USD | 4.16 | 4.18 | 4.09 | 4.11 | 4.11 | -0.04 (-0.96%) | 108,300 |