Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2023 | USD | 3.86 | 3.94 | 3.86 | 3.94 | 3.94 | +0.08 (+2.07%) | 118,400 |
25 Aug 2023 | USD | 3.84 | 3.87 | 3.8 | 3.86 | 3.86 | +0.07 (+1.85%) | 202,800 |
24 Aug 2023 | USD | 3.78 | 3.87 | 3.78 | 3.79 | 3.79 | -0.03 (-0.79%) | 153,400 |
23 Aug 2023 | USD | 3.78 | 3.82 | 3.71 | 3.82 | 3.82 | +0.08 (+2.14%) | 293,600 |
22 Aug 2023 | USD | 3.79 | 3.84 | 3.7 | 3.74 | 3.74 | -0.04 (-1.06%) | 323,500 |
21 Aug 2023 | USD | 3.84 | 3.87 | 3.75 | 3.78 | 3.78 | -0.05 (-1.31%) | 298,300 |
18 Aug 2023 | USD | 3.79 | 3.84 | 3.78 | 3.83 | 3.83 | +0.02 (+0.52%) | 146,600 |
17 Aug 2023 | USD | 3.86 | 3.89 | 3.79 | 3.81 | 3.81 | -0.06 (-1.55%) | 245,000 |
16 Aug 2023 | USD | 3.92 | 3.95 | 3.84 | 3.87 | 3.87 | -0.05 (-1.28%) | 296,500 |
15 Aug 2023 | USD | 4 | 4 | 3.92 | 3.92 | 3.92 | -0.09 (-2.24%) | 271,500 |
14 Aug 2023 | USD | 4.09 | 4.09 | 4.01 | 4.01 | 4.01 | -0.09 (-2.20%) | 263,200 |
11 Aug 2023 | USD | 4.08 | 4.11 | 4.06 | 4.1 | 4.1 | +0.02 (+0.49%) | 94,700 |
10 Aug 2023 | USD | 4.14 | 4.14 | 4.06 | 4.08 | 4.08 | -0.04 (-0.97%) | 196,500 |
9 Aug 2023 | USD | 4.15 | 4.17 | 4.09 | 4.12 | 4.12 | -0.07 (-1.67%) | 221,000 |
8 Aug 2023 | USD | 4.12 | 4.19 | 4.08 | 4.19 | 4.19 | +0.04 (+0.96%) | 246,200 |
7 Aug 2023 | USD | 4.22 | 4.27 | 4.09 | 4.15 | 4.15 | -0.03 (-0.72%) | 429,300 |
4 Aug 2023 | USD | 4.15 | 4.23 | 4.14 | 4.18 | 4.18 | +0.01 (+0.24%) | 278,700 |
3 Aug 2023 | USD | 4.23 | 4.29 | 4.14 | 4.17 | 4.17 | -0.05 (-1.18%) | 462,000 |
2 Aug 2023 | USD | 4.3 | 4.31 | 4.22 | 4.22 | 4.22 | -0.09 (-2.09%) | 228,800 |
1 Aug 2023 | USD | 4.31 | 4.38 | 4.3 | 4.31 | 4.31 | -0.04 (-0.92%) | 263,800 |
31 Jul 2023 | USD | 4.48 | 4.48 | 4.33 | 4.35 | 4.35 | -0.11 (-2.47%) | 379,900 |
28 Jul 2023 | USD | 4.53 | 4.53 | 4.42 | 4.46 | 4.46 | -0.03 (-0.67%) | 188,500 |
27 Jul 2023 | USD | 4.42 | 4.55 | 4.42 | 4.49 | 4.49 | +0.08 (+1.81%) | 477,100 |
26 Jul 2023 | USD | 4.33 | 4.42 | 4.33 | 4.41 | 4.41 | +0.08 (+1.85%) | 189,200 |
25 Jul 2023 | USD | 4.32 | 4.37 | 4.31 | 4.33 | 4.33 | 0.0 (0.0%) | 168,800 |
24 Jul 2023 | USD | 4.26 | 4.34 | 4.26 | 4.33 | 4.33 | +0.08 (+1.88%) | 192,700 |
21 Jul 2023 | USD | 4.32 | 4.34 | 4.25 | 4.25 | 4.25 | -0.06 (-1.39%) | 197,200 |
20 Jul 2023 | USD | 4.29 | 4.33 | 4.26 | 4.31 | 4.31 | +0.02 (+0.47%) | 162,500 |
19 Jul 2023 | USD | 4.23 | 4.3 | 4.22 | 4.29 | 4.29 | +0.06 (+1.42%) | 265,200 |
18 Jul 2023 | USD | 4.13 | 4.24 | 4.13 | 4.23 | 4.23 | +0.09 (+2.17%) | 413,700 |