Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2023 | USD | 3.58 | 3.64 | 3.57 | 3.61 | 3.4557 | +0.04 (+1.12%) | 230,600 |
29 Aug 2023 | USD | 3.56 | 3.65 | 3.56 | 3.57 | 3.4174 | 0.0 (0.0%) | 723,900 |
28 Aug 2023 | USD | 3.6 | 3.66 | 3.55 | 3.57 | 3.4174 | -0.03 (-0.83%) | 511,500 |
25 Aug 2023 | USD | 3.65 | 3.65 | 3.59 | 3.6 | 3.4462 | -0.02 (-0.55%) | 268,200 |
24 Aug 2023 | USD | 3.69 | 3.72 | 3.62 | 3.62 | 3.4653 | -0.09 (-2.43%) | 296,200 |
23 Aug 2023 | USD | 3.7 | 3.76 | 3.7 | 3.71 | 3.5515 | -0.01 (-0.27%) | 398,000 |
22 Aug 2023 | USD | 3.72 | 3.74 | 3.71 | 3.72 | 3.561 | +0.01 (+0.27%) | 244,500 |
21 Aug 2023 | USD | 3.76 | 3.8 | 3.7 | 3.71 | 3.5515 | -0.04 (-1.07%) | 475,000 |
18 Aug 2023 | USD | 3.73 | 3.79 | 3.67 | 3.75 | 3.5897 | +0.02 (+0.54%) | 471,800 |
17 Aug 2023 | USD | 3.75 | 3.8 | 3.72 | 3.73 | 3.5706 | -0.02 (-0.53%) | 417,600 |
16 Aug 2023 | USD | 3.7 | 3.8 | 3.69 | 3.75 | 3.5897 | +0.06 (+1.63%) | 454,600 |
15 Aug 2023 | USD | 3.68 | 3.75 | 3.66 | 3.69 | 3.5323 | +0.01 (+0.27%) | 399,300 |
14 Aug 2023 | USD | 3.76 | 3.76 | 3.63 | 3.68 | 3.5227 | -0.09 (-2.39%) | 829,800 |
11 Aug 2023 | USD | 3.71 | 3.82 | 3.69 | 3.77 | 3.6089 | -0.14 (-3.58%) | 738,600 |
10 Aug 2023 | USD | 3.9 | 3.92 | 3.85 | 3.91 | 3.7429 | +0.03 (+0.77%) | 797,500 |
9 Aug 2023 | USD | 3.95 | 3.97 | 3.86 | 3.88 | 3.7142 | -0.07 (-1.77%) | 844,400 |
8 Aug 2023 | USD | 3.9 | 3.98 | 3.84 | 3.95 | 3.7812 | 0.0 (0.0%) | 828,600 |
7 Aug 2023 | USD | 3.92 | 3.98 | 3.85 | 3.95 | 3.7812 | +0.03 (+0.77%) | 825,200 |
4 Aug 2023 | USD | 3.93 | 3.97 | 3.86 | 3.92 | 3.7525 | -0.01 (-0.25%) | 623,500 |
3 Aug 2023 | USD | 3.78 | 3.97 | 3.78 | 3.93 | 3.7621 | +0.15 (+3.97%) | 1,133,200 |
2 Aug 2023 | USD | 3.66 | 3.79 | 3.65 | 3.78 | 3.6185 | +0.1 (+2.72%) | 901,400 |
1 Aug 2023 | USD | 3.7 | 3.81 | 3.64 | 3.68 | 3.5227 | -0.22 (-5.64%) | 1,150,700 |
31 Jul 2023 | USD | 3.91 | 3.95 | 3.88 | 3.9 | 3.7333 | -0.01 (-0.26%) | 458,200 |
28 Jul 2023 | USD | 3.8 | 3.93 | 3.8 | 3.91 | 3.7429 | +0.12 (+3.17%) | 560,300 |
27 Jul 2023 | USD | 3.8 | 3.83 | 3.76 | 3.79 | 3.628 | -0.04 (-1.04%) | 475,800 |
26 Jul 2023 | USD | 3.73 | 3.83 | 3.72 | 3.83 | 3.6663 | +0.11 (+2.96%) | 467,000 |
25 Jul 2023 | USD | 3.63 | 3.75 | 3.62 | 3.72 | 3.561 | +0.05 (+1.36%) | 499,400 |
24 Jul 2023 | USD | 3.65 | 3.69 | 3.58 | 3.67 | 3.5132 | -0.02 (-0.54%) | 572,400 |
21 Jul 2023 | USD | 3.71 | 3.71 | 3.62 | 3.69 | 3.5323 | -0.02 (-0.54%) | 463,500 |
20 Jul 2023 | USD | 3.73 | 3.75 | 3.69 | 3.71 | 3.5515 | -0.03 (-0.80%) | 349,500 |