Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2023 | USD | 3.71 | 3.825 | 3.67 | 3.7 | 3.7 | 0.0 (0.0%) | 1,505,800 |
6 Sep 2023 | USD | 3.94 | 3.94 | 3.64 | 3.7 | 3.7 | -0.12 (-3.14%) | 1,324,700 |
5 Sep 2023 | USD | 4.25 | 4.25 | 3.81 | 3.82 | 3.82 | -0.4 (-9.48%) | 963,000 |
1 Sep 2023 | USD | 4.15 | 4.385 | 4.15 | 4.22 | 4.22 | +0.13 (+3.18%) | 1,399,300 |
31 Aug 2023 | USD | 4.09 | 4.19 | 4.08 | 4.09 | 4.09 | -0.01 (-0.24%) | 508,200 |
30 Aug 2023 | USD | 4.2 | 4.255 | 4.08 | 4.1 | 4.1 | -0.13 (-3.07%) | 576,700 |
29 Aug 2023 | USD | 4.07 | 4.29 | 4.04 | 4.23 | 4.23 | +0.15 (+3.68%) | 746,139 |
28 Aug 2023 | USD | 3.87 | 4.145 | 3.87 | 4.08 | 4.08 | +0.17 (+4.35%) | 942,632 |
25 Aug 2023 | USD | 4.06 | 4.06 | 3.83 | 3.91 | 3.91 | -0.12 (-2.98%) | 897,400 |
24 Aug 2023 | USD | 4.11 | 4.125 | 4 | 4.03 | 4.03 | -0.06 (-1.47%) | 561,200 |
23 Aug 2023 | USD | 4.03 | 4.15 | 3.98 | 4.09 | 4.09 | +0.04 (+0.99%) | 666,300 |
22 Aug 2023 | USD | 3.88 | 4.115 | 3.85 | 4.05 | 4.05 | +0.24 (+6.30%) | 910,000 |
21 Aug 2023 | USD | 3.73 | 3.96 | 3.68 | 3.81 | 3.81 | +0.08 (+2.14%) | 1,768,700 |
18 Aug 2023 | USD | 3.65 | 3.79 | 3.58 | 3.73 | 3.73 | +0.03 (+0.81%) | 875,400 |
17 Aug 2023 | USD | 3.68 | 3.84 | 3.68 | 3.7 | 3.7 | +0.04 (+1.09%) | 1,036,200 |
16 Aug 2023 | USD | 3.91 | 3.95 | 3.65 | 3.66 | 3.66 | -0.25 (-6.39%) | 1,112,200 |
15 Aug 2023 | USD | 3.91 | 4.03 | 3.86 | 3.91 | 3.91 | -0.02 (-0.51%) | 1,032,000 |
14 Aug 2023 | USD | 4 | 4.11 | 3.91 | 3.93 | 3.93 | -0.04 (-1.01%) | 1,215,100 |
11 Aug 2023 | USD | 4.18 | 4.29 | 3.92 | 3.97 | 3.97 | -0.26 (-6.15%) | 1,892,100 |
10 Aug 2023 | USD | 4.21 | 4.35 | 4.155 | 4.23 | 4.23 | 0.0 (0.0%) | 1,141,100 |
9 Aug 2023 | USD | 4.48 | 4.51 | 4.22 | 4.23 | 4.23 | -0.25 (-5.58%) | 1,114,700 |
8 Aug 2023 | USD | 4.48 | 4.7 | 4.39 | 4.48 | 4.48 | -0.11 (-2.40%) | 1,132,300 |
7 Aug 2023 | USD | 4.27 | 4.74 | 4.17 | 4.59 | 4.59 | +0.48 (+11.68%) | 3,023,300 |
4 Aug 2023 | USD | 3.6 | 4.27 | 3.43 | 4.11 | 4.11 | +0.75 (+22.32%) | 4,302,800 |
3 Aug 2023 | USD | 3.19 | 3.365 | 3.165 | 3.36 | 3.36 | +0.17 (+5.33%) | 977,100 |
2 Aug 2023 | USD | 3.14 | 3.215 | 3.09 | 3.19 | 3.19 | +0.02 (+0.63%) | 623,300 |
1 Aug 2023 | USD | 3.2 | 3.22 | 3.1 | 3.17 | 3.17 | -0.03 (-0.94%) | 547,200 |
31 Jul 2023 | USD | 3.15 | 3.227 | 3.15 | 3.2 | 3.2 | +0.04 (+1.27%) | 519,400 |
28 Jul 2023 | USD | 2.99 | 3.19 | 2.99 | 3.16 | 3.16 | +0.13 (+4.29%) | 649,500 |
27 Jul 2023 | USD | 3.06 | 3.12 | 2.99 | 3.03 | 3.03 | -0.02 (-0.66%) | 851,300 |