Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2023 | USD | 3.78 | 3.84 | 3.7 | 3.77 | 3.77 | 0.0 (0.0%) | 494,800 |
28 Aug 2023 | USD | 3.76 | 3.85 | 3.72 | 3.77 | 3.77 | +0.07 (+1.89%) | 161,400 |
25 Aug 2023 | USD | 3.71 | 3.75 | 3.51 | 3.7 | 3.7 | +0.02 (+0.54%) | 131,500 |
24 Aug 2023 | USD | 3.84 | 3.99 | 3.61 | 3.68 | 3.68 | -0.09 (-2.39%) | 469,100 |
23 Aug 2023 | USD | 3.78 | 3.83 | 3.51 | 3.77 | 3.77 | +0.12 (+3.29%) | 142,400 |
22 Aug 2023 | USD | 3.74 | 3.74 | 3.57 | 3.65 | 3.65 | -0.06 (-1.62%) | 59,100 |
21 Aug 2023 | USD | 3.5 | 3.79 | 3.47 | 3.71 | 3.71 | +0.19 (+5.40%) | 133,100 |
18 Aug 2023 | USD | 3.57 | 3.7 | 3.51 | 3.52 | 3.52 | -0.18 (-4.86%) | 179,100 |
17 Aug 2023 | USD | 3.73 | 3.775 | 3.59 | 3.7 | 3.7 | +0.08 (+2.21%) | 145,700 |
16 Aug 2023 | USD | 3.76 | 3.8 | 3.62 | 3.62 | 3.62 | -0.23 (-5.97%) | 126,300 |
15 Aug 2023 | USD | 3.97 | 4.01 | 3.73 | 3.85 | 3.85 | -0.13 (-3.27%) | 111,200 |
14 Aug 2023 | USD | 3.86 | 4.05 | 3.805 | 3.98 | 3.98 | +0.09 (+2.31%) | 146,100 |
11 Aug 2023 | USD | 3.9 | 3.97 | 3.62 | 3.89 | 3.89 | -0.13 (-3.23%) | 409,400 |
10 Aug 2023 | USD | 4.2 | 4.247 | 3.95 | 4.02 | 4.02 | -0.03 (-0.74%) | 173,400 |
9 Aug 2023 | USD | 4.35 | 4.35 | 4 | 4.05 | 4.05 | -0.26 (-6.03%) | 335,500 |
8 Aug 2023 | USD | 4.38 | 4.46 | 4.23 | 4.31 | 4.31 | -0.18 (-4.01%) | 136,100 |
7 Aug 2023 | USD | 4.71 | 4.8 | 4.41 | 4.49 | 4.49 | -0.21 (-4.47%) | 216,900 |
4 Aug 2023 | USD | 4.81 | 4.92 | 4.64 | 4.7 | 4.7 | -0.11 (-2.29%) | 110,600 |
3 Aug 2023 | USD | 4.72 | 4.87 | 4.72 | 4.81 | 4.81 | +0.16 (+3.44%) | 357,300 |
2 Aug 2023 | USD | 4.87 | 4.87 | 4.6 | 4.65 | 4.65 | -0.25 (-5.10%) | 214,400 |
1 Aug 2023 | USD | 4.95 | 5.05 | 4.841 | 4.9 | 4.9 | -0.04 (-0.81%) | 246,700 |
31 Jul 2023 | USD | 5.33 | 5.499 | 4.92 | 4.94 | 4.94 | -0.37 (-6.97%) | 522,400 |
28 Jul 2023 | USD | 4.7 | 5.38 | 4.69 | 5.31 | 5.31 | +0.73 (+15.94%) | 555,600 |
27 Jul 2023 | USD | 4.82 | 4.84 | 4.46 | 4.58 | 4.58 | -0.18 (-3.78%) | 168,800 |
26 Jul 2023 | USD | 4.65 | 4.76 | 4.544 | 4.76 | 4.76 | +0.26 (+5.78%) | 310,800 |
25 Jul 2023 | USD | 4.67 | 4.72 | 4.47 | 4.5 | 4.5 | 0.0 (0.0%) | 586,500 |
24 Jul 2023 | USD | 4.32 | 4.7 | 4.3 | 4.5 | 4.5 | +0.13 (+2.97%) | 595,300 |
21 Jul 2023 | USD | 4.56 | 4.56 | 4.32 | 4.37 | 4.37 | -0.1 (-2.24%) | 115,200 |
20 Jul 2023 | USD | 4.54 | 4.593 | 4.45 | 4.47 | 4.47 | -0.07 (-1.54%) | 100,900 |
19 Jul 2023 | USD | 4.62 | 4.7 | 4.48 | 4.54 | 4.54 | -0.06 (-1.30%) | 155,200 |