Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2023 | USD | 3.96 | 4.04 | 3.96 | 3.99 | 3.99 | +0.03 (+0.76%) | 141,500 |
29 Aug 2023 | USD | 3.88 | 3.99 | 3.84 | 3.96 | 3.96 | +0.1 (+2.59%) | 69,300 |
28 Aug 2023 | USD | 4.02 | 4.12 | 3.78 | 3.86 | 3.86 | -0.13 (-3.26%) | 258,000 |
25 Aug 2023 | USD | 3.8 | 4.02 | 3.78 | 3.99 | 3.99 | +0.23 (+6.12%) | 238,200 |
24 Aug 2023 | USD | 3.72 | 3.8 | 3.66 | 3.76 | 3.76 | +0.06 (+1.62%) | 236,700 |
23 Aug 2023 | USD | 3.58 | 3.73 | 3.56 | 3.7 | 3.7 | +0.15 (+4.23%) | 194,100 |
22 Aug 2023 | USD | 3.7 | 3.72 | 3.53 | 3.55 | 3.55 | -0.1 (-2.74%) | 162,300 |
21 Aug 2023 | USD | 3.82 | 3.86 | 3.53 | 3.65 | 3.65 | -0.14 (-3.69%) | 238,500 |
18 Aug 2023 | USD | 3.72 | 3.89 | 3.69 | 3.79 | 3.79 | +0.02 (+0.53%) | 182,600 |
17 Aug 2023 | USD | 3.88 | 3.88 | 3.75 | 3.77 | 3.77 | -0.05 (-1.31%) | 144,500 |
16 Aug 2023 | USD | 3.83 | 3.89 | 3.81 | 3.82 | 3.82 | -0.02 (-0.52%) | 192,400 |
15 Aug 2023 | USD | 4 | 4 | 3.82 | 3.84 | 3.84 | -0.16 (-4%) | 193,500 |
14 Aug 2023 | USD | 4.15 | 4.16 | 3.97 | 4 | 4 | -0.19 (-4.53%) | 167,500 |
11 Aug 2023 | USD | 4.13 | 4.23 | 4.1 | 4.19 | 4.19 | +0.02 (+0.48%) | 379,900 |
10 Aug 2023 | USD | 4.13 | 4.22 | 4.13 | 4.17 | 4.17 | 0.0 (0.0%) | 200,300 |
9 Aug 2023 | USD | 4.19 | 4.19 | 4.1 | 4.17 | 4.17 | -0.02 (-0.48%) | 271,800 |
8 Aug 2023 | USD | 4.11 | 4.23 | 4.05 | 4.19 | 4.19 | +0.02 (+0.48%) | 170,000 |
7 Aug 2023 | USD | 4.16 | 4.19 | 4.09 | 4.17 | 4.17 | +0.03 (+0.72%) | 280,900 |
4 Aug 2023 | USD | 4 | 4.17 | 3.99 | 4.14 | 4.14 | +0.16 (+4.02%) | 269,800 |
3 Aug 2023 | USD | 4 | 4.08 | 3.97 | 3.98 | 3.98 | -0.01 (-0.25%) | 226,800 |
2 Aug 2023 | USD | 4 | 4.03 | 3.9 | 3.99 | 3.99 | -0.07 (-1.72%) | 238,400 |
1 Aug 2023 | USD | 4.11 | 4.16 | 4.01 | 4.06 | 4.06 | -0.08 (-1.93%) | 161,200 |
31 Jul 2023 | USD | 4.1 | 4.16 | 4.06 | 4.14 | 4.14 | +0.09 (+2.22%) | 227,600 |
28 Jul 2023 | USD | 3.92 | 4.06 | 3.9 | 4.05 | 4.05 | +0.15 (+3.85%) | 118,900 |
27 Jul 2023 | USD | 4.01 | 4.07 | 3.88 | 3.9 | 3.9 | -0.11 (-2.74%) | 278,200 |
26 Jul 2023 | USD | 4 | 4.09 | 3.99 | 4.01 | 4.01 | -0.01 (-0.25%) | 152,900 |
25 Jul 2023 | USD | 4.05 | 4.16 | 4 | 4.02 | 4.02 | -0.03 (-0.74%) | 185,500 |
24 Jul 2023 | USD | 4.09 | 4.12 | 4 | 4.05 | 4.05 | -0.05 (-1.22%) | 138,000 |
21 Jul 2023 | USD | 4.1 | 4.19 | 3.97 | 4.1 | 4.1 | +0.01 (+0.24%) | 286,300 |
20 Jul 2023 | USD | 4.07 | 4.18 | 4.03 | 4.09 | 4.09 | +0.02 (+0.49%) | 188,200 |