Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2023 | USD | 4.01 | 4.02 | 3.85 | 3.86 | 3.86 | -0.14 (-3.50%) | 1,937,800 |
6 Sep 2023 | USD | 3.94 | 4.01 | 3.93 | 4 | 4 | +0.09 (+2.30%) | 1,507,400 |
5 Sep 2023 | USD | 3.9 | 3.95 | 3.815 | 3.91 | 3.91 | +0.02 (+0.51%) | 2,163,700 |
1 Sep 2023 | USD | 3.85 | 3.9 | 3.795 | 3.89 | 3.89 | +0.04 (+1.04%) | 1,744,900 |
31 Aug 2023 | USD | 3.79 | 4.02 | 3.76 | 3.85 | 3.85 | +0.19 (+5.19%) | 3,746,200 |
30 Aug 2023 | USD | 3.74 | 3.76 | 3.59 | 3.66 | 3.66 | -0.12 (-3.17%) | 4,093,200 |
29 Aug 2023 | USD | 3.8 | 3.86 | 3.75 | 3.78 | 3.78 | -0.01 (-0.26%) | 1,701,200 |
28 Aug 2023 | USD | 3.94 | 3.97 | 3.775 | 3.79 | 3.79 | -0.16 (-4.05%) | 1,658,100 |
25 Aug 2023 | USD | 3.95 | 4.005 | 3.905 | 3.95 | 3.95 | +0.08 (+2.07%) | 1,495,400 |
24 Aug 2023 | USD | 3.97 | 3.97 | 3.81 | 3.87 | 3.87 | -0.13 (-3.25%) | 3,512,500 |
23 Aug 2023 | USD | 3.9 | 4.02 | 3.89 | 4 | 4 | +0.13 (+3.36%) | 2,382,800 |
22 Aug 2023 | USD | 4.06 | 4.06 | 3.81 | 3.87 | 3.87 | -0.17 (-4.21%) | 4,991,600 |
21 Aug 2023 | USD | 4.08 | 4.09 | 3.865 | 4.04 | 4.04 | -0.06 (-1.46%) | 3,129,600 |
18 Aug 2023 | USD | 4.23 | 4.305 | 4.09 | 4.1 | 4.1 | -0.19 (-4.43%) | 2,446,800 |
17 Aug 2023 | USD | 4.43 | 4.46 | 4.28 | 4.29 | 4.29 | -0.15 (-3.38%) | 2,206,500 |
16 Aug 2023 | USD | 4.54 | 4.56 | 4.36 | 4.44 | 4.44 | -0.1 (-2.20%) | 3,239,000 |
15 Aug 2023 | USD | 4.59 | 4.65 | 4.495 | 4.54 | 4.54 | -0.07 (-1.52%) | 4,957,300 |
14 Aug 2023 | USD | 4.51 | 4.635 | 4.405 | 4.61 | 4.61 | +0.13 (+2.90%) | 3,660,400 |
11 Aug 2023 | USD | 4.35 | 4.49 | 4.305 | 4.48 | 4.48 | +0.17 (+3.94%) | 2,862,300 |
10 Aug 2023 | USD | 4.2 | 4.64 | 4.09 | 4.31 | 4.31 | +0.25 (+6.16%) | 11,209,300 |
9 Aug 2023 | USD | 4.15 | 4.17 | 4 | 4.06 | 4.06 | -0.08 (-1.93%) | 1,692,100 |
8 Aug 2023 | USD | 4.12 | 4.16 | 4.06 | 4.14 | 4.14 | 0.0 (0.0%) | 1,555,300 |
7 Aug 2023 | USD | 4.04 | 4.15 | 3.99 | 4.14 | 4.14 | +0.09 (+2.22%) | 1,625,400 |
4 Aug 2023 | USD | 4.14 | 4.16 | 4.04 | 4.05 | 4.05 | -0.09 (-2.17%) | 1,957,000 |
3 Aug 2023 | USD | 4.02 | 4.15 | 4.01 | 4.14 | 4.14 | +0.09 (+2.22%) | 1,224,600 |
2 Aug 2023 | USD | 4.1 | 4.11 | 3.99 | 4.05 | 4.05 | -0.1 (-2.41%) | 1,242,800 |
1 Aug 2023 | USD | 4.13 | 4.16 | 4.07 | 4.15 | 4.15 | 0.0 (0.0%) | 1,169,900 |
31 Jul 2023 | USD | 4.05 | 4.18 | 4.01 | 4.15 | 4.15 | +0.12 (+2.98%) | 2,226,200 |
28 Jul 2023 | USD | 3.92 | 4.13 | 3.9 | 4.03 | 4.03 | +0.13 (+3.33%) | 2,345,100 |
27 Jul 2023 | USD | 3.93 | 3.94 | 3.85 | 3.9 | 3.9 | +0.01 (+0.26%) | 1,406,000 |