Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2023 | USD | 3.97 | 3.97 | 3.885 | 3.9 | 3.9 | -0.1 (-2.50%) | 147,200 |
7 Aug 2023 | USD | 4.02 | 4.04 | 3.92 | 4 | 4 | -0.02 (-0.50%) | 118,100 |
4 Aug 2023 | USD | 4.01 | 4.06 | 3.98 | 4.02 | 4.02 | +0.02 (+0.50%) | 176,700 |
3 Aug 2023 | USD | 4.03 | 4.08 | 3.985 | 4 | 4 | -0.01 (-0.25%) | 133,900 |
2 Aug 2023 | USD | 4 | 4.05 | 3.92 | 4.01 | 4.01 | 0.0 (0.0%) | 361,300 |
1 Aug 2023 | USD | 4.04 | 4.045 | 4 | 4.01 | 4.01 | -0.04 (-0.99%) | 126,900 |
31 Jul 2023 | USD | 4.06 | 4.175 | 4.03 | 4.05 | 4.05 | -0.01 (-0.25%) | 187,000 |
28 Jul 2023 | USD | 4.14 | 4.15 | 4.02 | 4.06 | 4.06 | -0.07 (-1.69%) | 157,500 |
27 Jul 2023 | USD | 4.14 | 4.2 | 4.12 | 4.13 | 4.13 | 0.0 (0.0%) | 188,200 |
26 Jul 2023 | USD | 4 | 4.158 | 4 | 4.13 | 4.13 | +0.14 (+3.51%) | 126,800 |
25 Jul 2023 | USD | 4.02 | 4.05 | 3.95 | 3.99 | 3.99 | -0.05 (-1.24%) | 136,500 |
24 Jul 2023 | USD | 4.02 | 4.05 | 3.97 | 4.04 | 4.04 | +0.02 (+0.50%) | 148,000 |
21 Jul 2023 | USD | 4.05 | 4.05 | 3.965 | 4.02 | 4.02 | 0.0 (0.0%) | 129,200 |
20 Jul 2023 | USD | 4.07 | 4.07 | 4 | 4.02 | 4.02 | -0.05 (-1.23%) | 194,300 |
19 Jul 2023 | USD | 4 | 4.14 | 3.91 | 4.07 | 4.07 | 0.0 (0.0%) | 295,400 |
18 Jul 2023 | USD | 4.21 | 4.21 | 4.06 | 4.07 | 4.07 | -0.12 (-2.86%) | 464,000 |
17 Jul 2023 | USD | 4.09 | 4.255 | 4.06 | 4.19 | 4.19 | +0.12 (+2.95%) | 392,700 |
14 Jul 2023 | USD | 3.96 | 4.1 | 3.94 | 4.07 | 4.07 | +0.11 (+2.78%) | 418,000 |
13 Jul 2023 | USD | 3.97 | 4.005 | 3.935 | 3.96 | 3.96 | -0.02 (-0.50%) | 399,400 |
12 Jul 2023 | USD | 3.97 | 4.04 | 3.96 | 3.98 | 3.98 | +0.02 (+0.51%) | 250,000 |
11 Jul 2023 | USD | 3.89 | 3.995 | 3.87 | 3.96 | 3.96 | +0.09 (+2.33%) | 356,700 |
10 Jul 2023 | USD | 3.96 | 4 | 3.86 | 3.87 | 3.87 | -0.05 (-1.28%) | 273,300 |
7 Jul 2023 | USD | 3.92 | 4.015 | 3.905 | 3.92 | 3.92 | +0.04 (+1.03%) | 236,000 |
6 Jul 2023 | USD | 3.97 | 4 | 3.88 | 3.88 | 3.88 | -0.06 (-1.52%) | 453,700 |
5 Jul 2023 | USD | 3.95 | 4.045 | 3.9 | 3.94 | 3.94 | +0.03 (+0.77%) | 499,000 |
3 Jul 2023 | USD | 4 | 4.08 | 3.9 | 3.91 | 3.91 | -0.11 (-2.74%) | 330,500 |
30 Jun 2023 | USD | 4 | 4.1 | 3.98 | 4.02 | 4.02 | +0.04 (+1.01%) | 1,062,600 |
29 Jun 2023 | USD | 3.86 | 4.01 | 3.835 | 3.98 | 3.98 | +0.12 (+3.11%) | 1,201,500 |
28 Jun 2023 | USD | 3.87 | 3.95 | 3.83 | 3.86 | 3.86 | +0.01 (+0.26%) | 1,202,700 |
27 Jun 2023 | USD | 3.92 | 3.965 | 3.85 | 3.85 | 3.85 | -0.05 (-1.28%) | 890,400 |