Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2023 | USD | 3.74 | 3.76 | 3.62 | 3.63 | 3.63 | -0.15 (-3.97%) | 386,000 |
1 Sep 2023 | USD | 3.86 | 3.91 | 3.7 | 3.78 | 3.78 | -0.05 (-1.31%) | 326,400 |
31 Aug 2023 | USD | 3.77 | 3.89 | 3.77 | 3.83 | 3.83 | +0.03 (+0.79%) | 367,400 |
30 Aug 2023 | USD | 3.77 | 3.87 | 3.74 | 3.8 | 3.8 | +0.03 (+0.80%) | 363,300 |
29 Aug 2023 | USD | 3.74 | 3.78 | 3.71 | 3.77 | 3.77 | +0.04 (+1.07%) | 229,500 |
28 Aug 2023 | USD | 3.72 | 3.83 | 3.72 | 3.73 | 3.73 | +0.03 (+0.81%) | 263,100 |
25 Aug 2023 | USD | 3.64 | 3.72 | 3.61 | 3.7 | 3.7 | +0.07 (+1.93%) | 273,700 |
24 Aug 2023 | USD | 3.73 | 3.75 | 3.59 | 3.63 | 3.63 | -0.15 (-3.97%) | 309,500 |
23 Aug 2023 | USD | 3.77 | 3.84 | 3.7 | 3.78 | 3.78 | +0.02 (+0.53%) | 296,000 |
22 Aug 2023 | USD | 3.88 | 3.94 | 3.75 | 3.76 | 3.76 | -0.11 (-2.84%) | 269,900 |
21 Aug 2023 | USD | 3.96 | 4.04 | 3.86 | 3.87 | 3.87 | -0.09 (-2.27%) | 343,500 |
18 Aug 2023 | USD | 3.97 | 4.03 | 3.93 | 3.96 | 3.96 | -0.01 (-0.25%) | 246,400 |
17 Aug 2023 | USD | 3.87 | 4 | 3.87 | 3.97 | 3.97 | +0.14 (+3.66%) | 327,600 |
16 Aug 2023 | USD | 3.93 | 3.96 | 3.82 | 3.83 | 3.83 | -0.1 (-2.54%) | 311,000 |
15 Aug 2023 | USD | 3.84 | 3.99 | 3.83 | 3.93 | 3.93 | +0.07 (+1.81%) | 307,900 |
14 Aug 2023 | USD | 4.04 | 4.05 | 3.82 | 3.86 | 3.86 | -0.18 (-4.46%) | 421,500 |
11 Aug 2023 | USD | 4.02 | 4.13 | 4 | 4.04 | 4.04 | -0.02 (-0.49%) | 382,700 |
10 Aug 2023 | USD | 4.02 | 4.36 | 3.96 | 4.06 | 4.06 | +0.35 (+9.43%) | 1,050,500 |
9 Aug 2023 | USD | 3.8 | 3.8 | 3.65 | 3.71 | 3.71 | -0.06 (-1.59%) | 408,500 |
8 Aug 2023 | USD | 3.93 | 3.96 | 3.76 | 3.77 | 3.77 | -0.2 (-5.04%) | 493,100 |
7 Aug 2023 | USD | 3.87 | 3.97 | 3.64 | 3.97 | 3.97 | +0.12 (+3.12%) | 838,000 |
4 Aug 2023 | USD | 4.45 | 4.63 | 3.79 | 3.85 | 3.85 | -0.64 (-14.25%) | 1,096,500 |
3 Aug 2023 | USD | 4.66 | 4.66 | 4.48 | 4.49 | 4.49 | -0.19 (-4.06%) | 344,900 |
2 Aug 2023 | USD | 4.74 | 4.78 | 4.62 | 4.68 | 4.68 | -0.08 (-1.68%) | 276,900 |
1 Aug 2023 | USD | 4.76 | 4.81 | 4.75 | 4.76 | 4.76 | -0.02 (-0.42%) | 242,900 |
31 Jul 2023 | USD | 4.88 | 4.91 | 4.77 | 4.78 | 4.78 | -0.01 (-0.21%) | 389,200 |
28 Jul 2023 | USD | 4.78 | 4.86 | 4.72 | 4.79 | 4.79 | +0.1 (+2.13%) | 223,300 |
27 Jul 2023 | USD | 4.89 | 4.89 | 4.69 | 4.69 | 4.69 | -0.13 (-2.70%) | 218,200 |
26 Jul 2023 | USD | 4.74 | 4.87 | 4.72 | 4.82 | 4.82 | +0.12 (+2.55%) | 290,700 |
25 Jul 2023 | USD | 4.65 | 4.72 | 4.54 | 4.7 | 4.7 | 0.0 (0.0%) | 509,800 |