Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2023 | USD | 3.34 | 3.45 | 3.31 | 3.35 | 3.35 | +0.02 (+0.60%) | 121,100 |
24 Aug 2023 | USD | 3.35 | 3.5 | 3.32 | 3.33 | 3.33 | -0.03 (-0.89%) | 138,800 |
23 Aug 2023 | USD | 3.35 | 3.44 | 3.32 | 3.36 | 3.36 | +0.02 (+0.60%) | 77,500 |
22 Aug 2023 | USD | 3.48 | 3.48 | 3.33 | 3.34 | 3.34 | -0.1 (-2.91%) | 76,000 |
21 Aug 2023 | USD | 3.48 | 3.48 | 3.39 | 3.44 | 3.44 | 0.0 (0.0%) | 80,200 |
18 Aug 2023 | USD | 3.34 | 3.48 | 3.31 | 3.44 | 3.44 | +0.07 (+2.08%) | 129,800 |
17 Aug 2023 | USD | 3.32 | 3.5 | 3.3 | 3.37 | 3.37 | +0.01 (+0.30%) | 107,500 |
16 Aug 2023 | USD | 3.45 | 3.5 | 3.34 | 3.36 | 3.36 | -0.12 (-3.45%) | 76,900 |
15 Aug 2023 | USD | 3.52 | 3.59 | 3.46 | 3.48 | 3.48 | -0.07 (-1.97%) | 117,700 |
14 Aug 2023 | USD | 3.58 | 3.59 | 3.45 | 3.55 | 3.55 | -0.04 (-1.11%) | 105,800 |
11 Aug 2023 | USD | 3.55 | 3.6 | 3.49 | 3.59 | 3.59 | +0.04 (+1.13%) | 68,800 |
10 Aug 2023 | USD | 3.54 | 3.56 | 3.45 | 3.55 | 3.55 | +0.05 (+1.43%) | 73,600 |
9 Aug 2023 | USD | 3.57 | 3.58 | 3.46 | 3.5 | 3.5 | -0.05 (-1.41%) | 112,600 |
8 Aug 2023 | USD | 3.56 | 3.59 | 3.46 | 3.55 | 3.55 | +0.05 (+1.43%) | 145,400 |
7 Aug 2023 | USD | 3.35 | 3.51 | 3.25 | 3.5 | 3.5 | +0.19 (+5.74%) | 272,900 |
4 Aug 2023 | USD | 3.18 | 3.31 | 3.15 | 3.31 | 3.31 | +0.16 (+5.08%) | 209,600 |
3 Aug 2023 | USD | 3.33 | 3.4 | 3.12 | 3.15 | 3.15 | -0.27 (-7.89%) | 268,000 |
2 Aug 2023 | USD | 3.33 | 3.42 | 3.31 | 3.42 | 3.42 | +0.03 (+0.88%) | 141,000 |
1 Aug 2023 | USD | 3.48 | 3.52 | 3.38 | 3.39 | 3.39 | -0.09 (-2.59%) | 122,000 |
31 Jul 2023 | USD | 3.62 | 3.62 | 3.47 | 3.48 | 3.48 | -0.11 (-3.06%) | 162,000 |
28 Jul 2023 | USD | 3.54 | 3.62 | 3.54 | 3.59 | 3.59 | -0.07 (-1.91%) | 121,700 |
27 Jul 2023 | USD | 3.62 | 3.68 | 3.61 | 3.66 | 3.66 | +0.06 (+1.67%) | 125,600 |
26 Jul 2023 | USD | 3.6 | 3.65 | 3.58 | 3.6 | 3.6 | -0.01 (-0.28%) | 67,300 |
25 Jul 2023 | USD | 3.6 | 3.69 | 3.56 | 3.61 | 3.61 | -0.01 (-0.28%) | 234,000 |
24 Jul 2023 | USD | 3.53 | 3.63 | 3.5 | 3.62 | 3.62 | +0.12 (+3.43%) | 128,700 |
21 Jul 2023 | USD | 3.63 | 3.63 | 3.46 | 3.5 | 3.5 | -0.04 (-1.13%) | 79,900 |
20 Jul 2023 | USD | 3.63 | 3.67 | 3.51 | 3.54 | 3.54 | -0.11 (-3.01%) | 78,400 |
19 Jul 2023 | USD | 3.65 | 3.67 | 3.59 | 3.65 | 3.65 | +0.03 (+0.83%) | 230,000 |
18 Jul 2023 | USD | 3.53 | 3.65 | 3.53 | 3.62 | 3.62 | +0.11 (+3.13%) | 177,700 |
17 Jul 2023 | USD | 3.48 | 3.55 | 3.45 | 3.51 | 3.51 | +0.06 (+1.74%) | 234,700 |