Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2023 | USD | 3.23 | 3.3 | 3.16 | 3.17 | 3.17 | -0.07 (-2.16%) | 65,200 |
7 Sep 2023 | USD | 3.22 | 3.27 | 3.21 | 3.24 | 3.24 | -0.02 (-0.61%) | 38,200 |
6 Sep 2023 | USD | 3.31 | 3.35 | 3.22 | 3.26 | 3.26 | -0.07 (-2.10%) | 41,300 |
5 Sep 2023 | USD | 3.32 | 3.44 | 3.315 | 3.33 | 3.33 | -0.01 (-0.30%) | 62,400 |
1 Sep 2023 | USD | 3.43 | 3.475 | 3.3 | 3.34 | 3.34 | -0.04 (-1.18%) | 76,900 |
31 Aug 2023 | USD | 3.57 | 3.6 | 3.38 | 3.38 | 3.38 | -0.13 (-3.70%) | 52,600 |
30 Aug 2023 | USD | 3.34 | 3.55 | 3.3 | 3.51 | 3.51 | +0.17 (+5.09%) | 108,100 |
29 Aug 2023 | USD | 3.27 | 3.38 | 3.25 | 3.34 | 3.34 | +0.04 (+1.21%) | 63,700 |
28 Aug 2023 | USD | 3.18 | 3.348 | 3.18 | 3.3 | 3.3 | +0.12 (+3.77%) | 69,300 |
25 Aug 2023 | USD | 3.26 | 3.309 | 3.15 | 3.18 | 3.18 | -0.05 (-1.55%) | 132,000 |
24 Aug 2023 | USD | 3.42 | 3.472 | 3.21 | 3.23 | 3.23 | -0.21 (-6.10%) | 156,400 |
23 Aug 2023 | USD | 3.45 | 3.49 | 3.353 | 3.44 | 3.44 | -0.01 (-0.29%) | 22,800 |
22 Aug 2023 | USD | 3.46 | 3.506 | 3.32 | 3.45 | 3.45 | -0.06 (-1.71%) | 88,100 |
21 Aug 2023 | USD | 3.44 | 3.6 | 3.44 | 3.51 | 3.51 | -0.02 (-0.57%) | 101,100 |
18 Aug 2023 | USD | 3.41 | 3.6 | 3.41 | 3.53 | 3.53 | 0.0 (0.0%) | 80,900 |
17 Aug 2023 | USD | 3.6 | 3.64 | 3.41 | 3.53 | 3.53 | -0.11 (-3.02%) | 182,200 |
16 Aug 2023 | USD | 3.74 | 3.774 | 3.64 | 3.64 | 3.64 | -0.09 (-2.41%) | 62,000 |
15 Aug 2023 | USD | 3.82 | 3.905 | 3.67 | 3.73 | 3.73 | -0.15 (-3.87%) | 115,200 |
14 Aug 2023 | USD | 3.77 | 3.9 | 3.7 | 3.88 | 3.88 | +0.1 (+2.65%) | 110,900 |
11 Aug 2023 | USD | 3.93 | 4.07 | 3.6 | 3.78 | 3.78 | -0.19 (-4.79%) | 91,000 |
10 Aug 2023 | USD | 3.94 | 4.04 | 3.92 | 3.97 | 3.97 | -0.08 (-1.98%) | 47,100 |
9 Aug 2023 | USD | 4 | 4.09 | 3.91 | 4.05 | 4.05 | +0.04 (+1.00%) | 22,100 |
8 Aug 2023 | USD | 3.96 | 4.09 | 3.814 | 4.01 | 4.01 | +0.05 (+1.26%) | 47,400 |
7 Aug 2023 | USD | 3.83 | 4.045 | 3.83 | 3.96 | 3.96 | +0.13 (+3.39%) | 25,400 |
4 Aug 2023 | USD | 3.92 | 3.99 | 3.825 | 3.83 | 3.83 | -0.07 (-1.79%) | 48,800 |
3 Aug 2023 | USD | 4 | 4.12 | 3.85 | 3.9 | 3.9 | -0.13 (-3.23%) | 44,000 |
2 Aug 2023 | USD | 4.13 | 4.19 | 4.03 | 4.03 | 4.03 | -0.14 (-3.36%) | 26,900 |
1 Aug 2023 | USD | 3.96 | 4.22 | 3.9 | 4.17 | 4.17 | +0.21 (+5.30%) | 56,500 |
31 Jul 2023 | USD | 3.98 | 4.12 | 3.96 | 3.96 | 3.96 | -0.04 (-1%) | 45,300 |
28 Jul 2023 | USD | 4.11 | 4.2 | 3.97 | 4 | 4 | -0.08 (-1.96%) | 39,000 |