Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2023 | USD | 3.57 | 3.74 | 3.513 | 3.55 | 3.55 | -0.024 (-0.67%) | 33,000 |
25 Aug 2023 | USD | 3.55 | 3.62 | 3.47 | 3.574 | 3.574 | +0.014 (+0.39%) | 66,800 |
24 Aug 2023 | USD | 3.64 | 3.66 | 3.53 | 3.56 | 3.56 | -0.096 (-2.63%) | 63,700 |
23 Aug 2023 | USD | 3.597 | 3.74 | 3.595 | 3.656 | 3.656 | +0.101 (+2.84%) | 73,300 |
22 Aug 2023 | USD | 3.593 | 3.6 | 3.49 | 3.555 | 3.555 | -0.005 (-0.14%) | 79,000 |
21 Aug 2023 | USD | 3.68 | 3.72 | 3.467 | 3.56 | 3.56 | -0.09 (-2.47%) | 104,900 |
18 Aug 2023 | USD | 3.55 | 3.67 | 3.5 | 3.65 | 3.65 | +0.08 (+2.24%) | 175,300 |
17 Aug 2023 | USD | 3.75 | 3.9 | 3.57 | 3.57 | 3.57 | -0.25 (-6.54%) | 318,500 |
16 Aug 2023 | USD | 3.7 | 3.88 | 3.7 | 3.82 | 3.82 | -0.041 (-1.06%) | 88,200 |
15 Aug 2023 | USD | 3.9 | 3.98 | 3.861 | 3.861 | 3.861 | -0.044 (-1.13%) | 57,900 |
14 Aug 2023 | USD | 3.96 | 4 | 3.81 | 3.905 | 3.905 | -0.095 (-2.38%) | 62,400 |
11 Aug 2023 | USD | 3.99 | 4.15 | 3.97 | 4 | 4 | +0.007 (+0.18%) | 67,300 |
10 Aug 2023 | USD | 3.965 | 4.263 | 3.965 | 3.993 | 3.993 | +0.013 (+0.33%) | 354,900 |
9 Aug 2023 | USD | 4.44 | 4.45 | 3.88 | 3.98 | 3.98 | -0.5 (-11.16%) | 390,400 |
8 Aug 2023 | USD | 4.55 | 4.614 | 4.34 | 4.48 | 4.48 | -0.155 (-3.34%) | 371,800 |
7 Aug 2023 | USD | 4.67 | 4.7 | 4.6 | 4.635 | 4.635 | -0.035 (-0.75%) | 37,300 |
4 Aug 2023 | USD | 4.74 | 4.814 | 4.66 | 4.67 | 4.67 | -0.1 (-2.10%) | 54,500 |
3 Aug 2023 | USD | 4.75 | 4.82 | 4.65 | 4.77 | 4.77 | -0.03 (-0.63%) | 123,500 |
2 Aug 2023 | USD | 4.85 | 4.88 | 4.72 | 4.8 | 4.8 | -0.093 (-1.90%) | 58,500 |
1 Aug 2023 | USD | 4.9 | 4.91 | 4.7 | 4.893 | 4.893 | -0.02 (-0.41%) | 33,000 |
31 Jul 2023 | USD | 4.8 | 4.99 | 4.8 | 4.913 | 4.913 | +0.123 (+2.57%) | 75,100 |
28 Jul 2023 | USD | 4.55 | 4.79 | 4.55 | 4.79 | 4.79 | +0.21 (+4.59%) | 47,100 |
27 Jul 2023 | USD | 4.88 | 4.93 | 4.56 | 4.58 | 4.58 | -0.3 (-6.15%) | 144,800 |
26 Jul 2023 | USD | 4.84 | 4.9 | 4.72 | 4.88 | 4.88 | +0.02 (+0.41%) | 211,100 |
25 Jul 2023 | USD | 4.8 | 4.9 | 4.77 | 4.86 | 4.86 | +0.08 (+1.67%) | 35,000 |
24 Jul 2023 | USD | 4.75 | 4.82 | 4.69 | 4.78 | 4.78 | -0.042 (-0.87%) | 44,800 |
21 Jul 2023 | USD | 4.815 | 4.877 | 4.75 | 4.822 | 4.822 | +0.082 (+1.73%) | 37,700 |
20 Jul 2023 | USD | 4.94 | 5 | 4.74 | 4.74 | 4.74 | -0.19 (-3.85%) | 83,600 |
19 Jul 2023 | USD | 4.86 | 4.98 | 4.85 | 4.93 | 4.93 | +0.038 (+0.78%) | 51,600 |
18 Jul 2023 | USD | 4.91 | 5 | 4.81 | 4.892 | 4.892 | -0.027 (-0.55%) | 121,700 |