Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2023 | USD | 4.11 | 4.17 | 4.04 | 4.13 | 4.13 | +0.06 (+1.47%) | 388,200 |
31 Aug 2023 | USD | 4.12 | 4.19 | 3.9 | 4.07 | 4.07 | -0.01 (-0.25%) | 774,600 |
30 Aug 2023 | USD | 4.12 | 4.14 | 3.98 | 4.08 | 4.08 | -0.03 (-0.73%) | 377,300 |
29 Aug 2023 | USD | 4.17 | 4.18 | 4.08 | 4.11 | 4.11 | -0.06 (-1.44%) | 398,700 |
28 Aug 2023 | USD | 4.11 | 4.24 | 4.08 | 4.17 | 4.17 | +0.09 (+2.21%) | 355,300 |
25 Aug 2023 | USD | 4.03 | 4.13 | 3.98 | 4.08 | 4.08 | +0.05 (+1.24%) | 249,400 |
24 Aug 2023 | USD | 4.15 | 4.15 | 4.02 | 4.03 | 4.03 | -0.1 (-2.42%) | 276,600 |
23 Aug 2023 | USD | 4.15 | 4.22 | 4.13 | 4.13 | 4.13 | -0.01 (-0.24%) | 179,700 |
22 Aug 2023 | USD | 4.2 | 4.22 | 4.06 | 4.14 | 4.14 | -0.07 (-1.66%) | 319,400 |
21 Aug 2023 | USD | 4.1 | 4.24 | 4.06 | 4.21 | 4.21 | +0.12 (+2.93%) | 416,000 |
18 Aug 2023 | USD | 4.05 | 4.15 | 3.97 | 4.09 | 4.09 | -0.01 (-0.24%) | 305,800 |
17 Aug 2023 | USD | 4.22 | 4.22 | 4.08 | 4.1 | 4.1 | -0.09 (-2.15%) | 380,700 |
16 Aug 2023 | USD | 4.24 | 4.33 | 4.19 | 4.19 | 4.19 | -0.07 (-1.64%) | 222,800 |
15 Aug 2023 | USD | 4.14 | 4.28 | 4.14 | 4.26 | 4.26 | +0.12 (+2.90%) | 380,400 |
14 Aug 2023 | USD | 4.39 | 4.39 | 4.11 | 4.14 | 4.14 | -0.26 (-5.91%) | 586,000 |
11 Aug 2023 | USD | 4.39 | 4.46 | 4.34 | 4.4 | 4.4 | 0.0 (0.0%) | 366,100 |
10 Aug 2023 | USD | 4.42 | 4.55 | 4.35 | 4.4 | 4.4 | +0.05 (+1.15%) | 527,100 |
9 Aug 2023 | USD | 4.38 | 4.44 | 4.15 | 4.35 | 4.35 | -0.07 (-1.58%) | 522,300 |
8 Aug 2023 | USD | 4.1 | 4.44 | 4.06 | 4.42 | 4.42 | +0.32 (+7.80%) | 676,000 |
7 Aug 2023 | USD | 4.26 | 4.28 | 4.08 | 4.1 | 4.1 | -0.16 (-3.76%) | 465,000 |
4 Aug 2023 | USD | 4.24 | 4.34 | 4.19 | 4.26 | 4.26 | +0.04 (+0.95%) | 315,000 |
3 Aug 2023 | USD | 4.14 | 4.28 | 4.13 | 4.22 | 4.22 | +0.08 (+1.93%) | 376,800 |
2 Aug 2023 | USD | 4.23 | 4.23 | 4.05 | 4.14 | 4.14 | -0.15 (-3.50%) | 550,300 |
1 Aug 2023 | USD | 4.39 | 4.47 | 4.25 | 4.29 | 4.29 | -0.13 (-2.94%) | 438,600 |
31 Jul 2023 | USD | 4.48 | 4.48 | 4.24 | 4.42 | 4.42 | -0.04 (-0.90%) | 455,100 |
28 Jul 2023 | USD | 4.08 | 4.47 | 4.04 | 4.46 | 4.46 | +0.44 (+10.95%) | 851,500 |
27 Jul 2023 | USD | 3.86 | 4.13 | 3.84 | 4.02 | 4.02 | +0.19 (+4.96%) | 1,295,700 |
26 Jul 2023 | USD | 3.82 | 3.87 | 3.78 | 3.83 | 3.83 | +0.03 (+0.79%) | 377,000 |
25 Jul 2023 | USD | 3.85 | 3.93 | 3.8 | 3.8 | 3.8 | -0.02 (-0.52%) | 837,200 |
24 Jul 2023 | USD | 3.9 | 3.9 | 3.79 | 3.82 | 3.82 | -0.08 (-2.05%) | 562,800 |