Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2023 | USD | 3.8555 | 3.8555 | 3.75 | 3.815 | 3.815 | -0.005 (-0.13%) | 5,399 |
25 Aug 2023 | USD | 4.06 | 4.06 | 3.82 | 3.82 | 3.82 | -0.02 (-0.52%) | 3,500 |
24 Aug 2023 | USD | 4 | 4.03 | 3.84 | 3.84 | 3.84 | -0.04 (-1.03%) | 7,200 |
23 Aug 2023 | USD | 3.73 | 4.08 | 3.73 | 3.88 | 3.88 | +0.12 (+3.19%) | 63,700 |
22 Aug 2023 | USD | 3.77 | 3.78 | 3.75 | 3.76 | 3.76 | +0.07 (+1.90%) | 7,300 |
21 Aug 2023 | USD | 3.77 | 3.77 | 3.69 | 3.69 | 3.69 | -0.02 (-0.54%) | 3,900 |
18 Aug 2023 | USD | 3.67 | 3.78 | 3.61 | 3.71 | 3.71 | +0.03 (+0.82%) | 14,500 |
17 Aug 2023 | USD | 3.69 | 3.73 | 3.6 | 3.68 | 3.68 | -0.04 (-1.08%) | 35,800 |
16 Aug 2023 | USD | 3.75 | 3.79 | 3.68 | 3.72 | 3.72 | -0.05 (-1.33%) | 12,900 |
15 Aug 2023 | USD | 3.71 | 3.82 | 3.7 | 3.77 | 3.77 | -0.01 (-0.26%) | 21,100 |
14 Aug 2023 | USD | 3.8 | 3.85 | 3.78 | 3.78 | 3.78 | -0.03 (-0.79%) | 18,500 |
11 Aug 2023 | USD | 4.04 | 4.04 | 3.81 | 3.81 | 3.81 | -0.21 (-5.22%) | 28,600 |
10 Aug 2023 | USD | 3.97 | 4.02 | 3.95 | 4.02 | 4.02 | +0.03 (+0.75%) | 6,700 |
9 Aug 2023 | USD | 4.02 | 4.02 | 3.78 | 3.99 | 3.99 | -0.03 (-0.75%) | 36,100 |
8 Aug 2023 | USD | 4.15 | 4.22 | 4.02 | 4.02 | 4.02 | -0.13 (-3.13%) | 19,500 |
7 Aug 2023 | USD | 4.16 | 4.24 | 4.04 | 4.15 | 4.15 | -0.04 (-0.95%) | 26,600 |
4 Aug 2023 | USD | 4.02 | 4.19 | 4.02 | 4.19 | 4.19 | +0.11 (+2.70%) | 20,800 |
3 Aug 2023 | USD | 4.26 | 4.31 | 4.08 | 4.08 | 4.08 | -0.35 (-7.90%) | 27,100 |
2 Aug 2023 | USD | 4.52 | 4.52 | 4.36 | 4.43 | 4.43 | -0.03 (-0.67%) | 9,000 |
1 Aug 2023 | USD | 4.54 | 4.54 | 4.4 | 4.46 | 4.46 | -0.08 (-1.76%) | 9,800 |
31 Jul 2023 | USD | 4.67 | 4.76 | 4.54 | 4.54 | 4.54 | -0.01 (-0.22%) | 22,600 |
28 Jul 2023 | USD | 4.7 | 4.8 | 4.51 | 4.55 | 4.55 | -0.1 (-2.15%) | 60,600 |
27 Jul 2023 | USD | 4.63 | 4.65 | 4.32 | 4.65 | 4.65 | +0.09 (+1.97%) | 24,200 |
26 Jul 2023 | USD | 4.6 | 4.6 | 4.44 | 4.56 | 4.56 | +0.2 (+4.59%) | 5,700 |
25 Jul 2023 | USD | 4.61 | 4.61 | 4.23 | 4.36 | 4.36 | -0.14 (-3.11%) | 11,200 |
24 Jul 2023 | USD | 4.49 | 4.5 | 4.44 | 4.5 | 4.5 | +0.06 (+1.35%) | 8,600 |
21 Jul 2023 | USD | 4.21 | 4.45 | 4.21 | 4.44 | 4.44 | +0.19 (+4.47%) | 17,000 |
20 Jul 2023 | USD | 4.26 | 4.29 | 4.2 | 4.25 | 4.25 | +0.05 (+1.19%) | 9,200 |
19 Jul 2023 | USD | 4.27 | 4.35 | 4.18 | 4.2 | 4.2 | -0.07 (-1.64%) | 12,000 |
18 Jul 2023 | USD | 4.24 | 4.28 | 4.2 | 4.27 | 4.27 | -0.01 (-0.23%) | 20,100 |