Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2023 | USD | 3.41 | 3.41 | 3.05 | 3.05 | 3.05 | -0.33 (-9.76%) | 403,800 |
8 Aug 2023 | USD | 3.33 | 3.475 | 3.23 | 3.38 | 3.38 | -0.05 (-1.46%) | 286,300 |
7 Aug 2023 | USD | 3.44 | 3.5 | 3.35 | 3.43 | 3.43 | -0.05 (-1.44%) | 190,200 |
4 Aug 2023 | USD | 3.55 | 3.55 | 3.45 | 3.48 | 3.48 | -0.067 (-1.89%) | 215,800 |
3 Aug 2023 | USD | 3.44 | 3.6 | 3.42 | 3.547 | 3.547 | +0.047 (+1.34%) | 99,800 |
2 Aug 2023 | USD | 3.72 | 3.72 | 3.43 | 3.5 | 3.5 | -0.086 (-2.40%) | 150,700 |
1 Aug 2023 | USD | 3.75 | 3.8 | 3.51 | 3.586 | 3.586 | -0.134 (-3.60%) | 316,300 |
31 Jul 2023 | USD | 3.5 | 3.72 | 3.45 | 3.72 | 3.72 | +0.26 (+7.51%) | 387,700 |
28 Jul 2023 | USD | 3.25 | 3.46 | 3.2 | 3.46 | 3.46 | +0.22 (+6.79%) | 207,400 |
27 Jul 2023 | USD | 3.33 | 3.33 | 3.2 | 3.24 | 3.24 | -0.03 (-0.92%) | 158,900 |
26 Jul 2023 | USD | 3.245 | 3.4 | 3.18 | 3.27 | 3.27 | +0.02 (+0.62%) | 251,900 |
25 Jul 2023 | USD | 3.26 | 3.3 | 3.2 | 3.25 | 3.25 | -0.05 (-1.52%) | 229,100 |
24 Jul 2023 | USD | 3.3 | 3.445 | 3.27 | 3.3 | 3.3 | -0.17 (-4.90%) | 299,200 |
21 Jul 2023 | USD | 3.46 | 3.65 | 3.32 | 3.47 | 3.47 | -0.09 (-2.53%) | 345,000 |
20 Jul 2023 | USD | 3.5 | 3.6 | 3.26 | 3.56 | 3.56 | +0.055 (+1.57%) | 479,500 |
19 Jul 2023 | USD | 3.52 | 3.62 | 3.5 | 3.505 | 3.505 | -0.015 (-0.43%) | 115,200 |
18 Jul 2023 | USD | 3.62 | 3.67 | 3.52 | 3.52 | 3.52 | -0.093 (-2.57%) | 268,100 |
17 Jul 2023 | USD | 3.66 | 3.75 | 3.55 | 3.613 | 3.613 | -0.107 (-2.88%) | 244,000 |
14 Jul 2023 | USD | 3.8 | 3.94 | 3.65 | 3.72 | 3.72 | -0.08 (-2.11%) | 177,000 |
13 Jul 2023 | USD | 3.78 | 3.931 | 3.6 | 3.8 | 3.8 | +0.12 (+3.26%) | 520,700 |
12 Jul 2023 | USD | 3.7 | 3.77 | 3.6 | 3.68 | 3.68 | -0.03 (-0.81%) | 287,100 |
11 Jul 2023 | USD | 3.75 | 3.92 | 3.66 | 3.71 | 3.71 | -0.19 (-4.87%) | 541,300 |
10 Jul 2023 | USD | 4.04 | 4.27 | 3.8 | 3.9 | 3.9 | -0.1 (-2.50%) | 1,278,100 |
7 Jul 2023 | USD | 3.48 | 4.08 | 3.42 | 4 | 4 | +0.54 (+15.61%) | 749,300 |
6 Jul 2023 | USD | 3.351 | 3.5 | 3.322 | 3.46 | 3.46 | +0.074 (+2.19%) | 276,200 |
5 Jul 2023 | USD | 3.31 | 3.43 | 3.13 | 3.386 | 3.386 | +0.086 (+2.61%) | 635,400 |
3 Jul 2023 | USD | 2.95 | 3.37 | 2.95 | 3.3 | 3.3 | +0.208 (+6.73%) | 328,800 |
30 Jun 2023 | USD | 3 | 3.11 | 2.96 | 3.092 | 3.092 | +0.082 (+2.72%) | 301,800 |
29 Jun 2023 | USD | 2.98 | 3.05 | 2.98 | 3.01 | 3.01 | -0.03 (-0.99%) | 105,800 |
28 Jun 2023 | USD | 3.021 | 3.066 | 2.98 | 3.04 | 3.04 | +0.01 (+0.33%) | 130,300 |