Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2023 | USD | 3.17 | 3.32 | 3.16 | 3.23 | 3.23 | -0.01 (-0.31%) | 23,100 |
7 Sep 2023 | USD | 3.3 | 3.32 | 3.15 | 3.24 | 3.24 | -0.11 (-3.28%) | 13,000 |
6 Sep 2023 | USD | 3.42 | 3.59 | 3.31 | 3.35 | 3.35 | -0.07 (-2.05%) | 9,400 |
5 Sep 2023 | USD | 3.43 | 3.5 | 3.27 | 3.42 | 3.42 | +0.13 (+3.95%) | 8,500 |
1 Sep 2023 | USD | 3.22 | 3.29 | 3.18 | 3.29 | 3.29 | +0.03 (+0.92%) | 7,400 |
31 Aug 2023 | USD | 3.2 | 3.37 | 3.15 | 3.26 | 3.26 | +0.03 (+0.93%) | 30,200 |
30 Aug 2023 | USD | 3.3 | 3.3 | 3.09 | 3.23 | 3.23 | -0.08 (-2.42%) | 127,900 |
29 Aug 2023 | USD | 3.41 | 3.49 | 3.19 | 3.31 | 3.31 | -0.08 (-2.36%) | 30,400 |
28 Aug 2023 | USD | 3.6 | 3.9 | 3.34 | 3.39 | 3.39 | -0.29 (-7.88%) | 126,200 |
25 Aug 2023 | USD | 3.45 | 3.7 | 3.45 | 3.68 | 3.68 | +0.11 (+3.08%) | 8,300 |
24 Aug 2023 | USD | 3.68 | 3.68 | 3.5 | 3.57 | 3.57 | -0.03 (-0.83%) | 30,100 |
23 Aug 2023 | USD | 3.58 | 3.61 | 3.55 | 3.6 | 3.6 | -0.09 (-2.44%) | 18,500 |
22 Aug 2023 | USD | 3.73 | 3.75 | 3.54 | 3.69 | 3.69 | -0.02 (-0.54%) | 16,400 |
21 Aug 2023 | USD | 3.9 | 3.9 | 3.63 | 3.71 | 3.71 | -0.16 (-4.13%) | 20,600 |
18 Aug 2023 | USD | 3.85 | 3.91 | 3.8 | 3.87 | 3.87 | -0.07 (-1.78%) | 15,100 |
17 Aug 2023 | USD | 4.09 | 4.09 | 3.87 | 3.94 | 3.94 | -0.04 (-1.01%) | 28,100 |
16 Aug 2023 | USD | 4.06 | 4.14 | 3.9 | 3.98 | 3.98 | -0.03 (-0.75%) | 42,200 |
15 Aug 2023 | USD | 3.92 | 4.15 | 3.9 | 4.01 | 4.01 | +0.21 (+5.53%) | 44,900 |
14 Aug 2023 | USD | 3.6 | 4 | 3.6 | 3.8 | 3.8 | +0.12 (+3.26%) | 31,400 |
11 Aug 2023 | USD | 3.8 | 3.82 | 3.58 | 3.68 | 3.68 | -0.12 (-3.16%) | 110,500 |
10 Aug 2023 | USD | 4.03 | 4.04 | 3.75 | 3.8 | 3.8 | -0.15 (-3.80%) | 22,100 |
9 Aug 2023 | USD | 4.1 | 4.14 | 3.88 | 3.95 | 3.95 | -0.12 (-2.95%) | 51,500 |
8 Aug 2023 | USD | 4.17 | 4.21 | 3.98 | 4.07 | 4.07 | -0.04 (-0.97%) | 56,700 |
7 Aug 2023 | USD | 4.12 | 4.3 | 4.05 | 4.11 | 4.11 | -0.06 (-1.44%) | 24,900 |
4 Aug 2023 | USD | 4.35 | 4.35 | 4.07 | 4.17 | 4.17 | -0.11 (-2.57%) | 37,700 |
3 Aug 2023 | USD | 4.29 | 4.3 | 4.2 | 4.28 | 4.28 | +0.04 (+0.94%) | 18,100 |
2 Aug 2023 | USD | 4.16 | 4.49 | 4.04 | 4.24 | 4.24 | +0.1 (+2.42%) | 104,500 |
1 Aug 2023 | USD | 4.34 | 4.34 | 4.06 | 4.14 | 4.14 | -0.24 (-5.48%) | 32,600 |
31 Jul 2023 | USD | 4.23 | 4.6 | 4.1 | 4.38 | 4.38 | +0.32 (+7.88%) | 107,800 |
28 Jul 2023 | USD | 4.37 | 4.37 | 4.06 | 4.06 | 4.06 | -0.35 (-7.94%) | 47,600 |