Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2023 | USD | 4.005 | 4.38 | 3.97 | 4.035 | 4.035 | -0.025 (-0.62%) | 40,800 |
24 Aug 2023 | USD | 4.35 | 4.4 | 3.91 | 4.06 | 4.06 | -0.19 (-4.47%) | 24,600 |
23 Aug 2023 | USD | 4.18 | 4.4 | 4.12 | 4.25 | 4.25 | +0.05 (+1.19%) | 15,800 |
22 Aug 2023 | USD | 4.43 | 4.43 | 4.2 | 4.2 | 4.2 | -0.02 (-0.47%) | 13,400 |
21 Aug 2023 | USD | 4.25 | 4.39 | 4.211 | 4.22 | 4.22 | -0.18 (-4.09%) | 11,400 |
18 Aug 2023 | USD | 4.33 | 4.4 | 4.11 | 4.4 | 4.4 | +0.13 (+3.04%) | 10,800 |
17 Aug 2023 | USD | 3.87 | 4.63 | 3.87 | 4.27 | 4.27 | +0.36 (+9.21%) | 51,300 |
16 Aug 2023 | USD | 3.77 | 3.998 | 3.77 | 3.91 | 3.91 | +0.05 (+1.30%) | 15,000 |
15 Aug 2023 | USD | 4.01 | 4.066 | 3.74 | 3.86 | 3.86 | -0.24 (-5.85%) | 32,300 |
14 Aug 2023 | USD | 4.24 | 4.47 | 4.01 | 4.1 | 4.1 | +0.02 (+0.49%) | 80,400 |
11 Aug 2023 | USD | 4.135 | 4.42 | 3.982 | 4.08 | 4.08 | -0.35 (-7.90%) | 35,300 |
10 Aug 2023 | USD | 4.28 | 4.586 | 4.18 | 4.43 | 4.43 | 0.0 (0.0%) | 25,300 |
9 Aug 2023 | USD | 4.25 | 4.469 | 4.12 | 4.43 | 4.43 | +0.29 (+7.00%) | 56,300 |
8 Aug 2023 | USD | 4.01 | 4.47 | 3.91 | 4.14 | 4.14 | +0.11 (+2.73%) | 182,700 |
7 Aug 2023 | USD | 3.85 | 4.63 | 3.52 | 4.03 | 4.03 | +0.18 (+4.68%) | 344,500 |
4 Aug 2023 | USD | 4.01 | 4.06 | 3.62 | 3.85 | 3.85 | -0.11 (-2.78%) | 39,300 |
3 Aug 2023 | USD | 3.81 | 4.23 | 3.81 | 3.96 | 3.96 | +0.06 (+1.54%) | 17,000 |
2 Aug 2023 | USD | 4.09 | 4.102 | 3.74 | 3.9 | 3.9 | -0.07 (-1.76%) | 12,900 |
1 Aug 2023 | USD | 3.56 | 4.316 | 3.56 | 3.97 | 3.97 | +0.33 (+9.07%) | 78,100 |
31 Jul 2023 | USD | 3.64 | 3.81 | 3.55 | 3.64 | 3.64 | -0.02 (-0.55%) | 19,300 |
28 Jul 2023 | USD | 3.68 | 3.8 | 3.56 | 3.66 | 3.66 | -0.06 (-1.61%) | 70,300 |
27 Jul 2023 | USD | 4.08 | 4.133 | 3.61 | 3.72 | 3.72 | -0.14 (-3.63%) | 32,500 |
26 Jul 2023 | USD | 4 | 4.072 | 3.59 | 3.86 | 3.86 | -0.21 (-5.16%) | 26,800 |
25 Jul 2023 | USD | 4.16 | 4.275 | 3.9 | 4.07 | 4.07 | -0.24 (-5.57%) | 57,100 |
24 Jul 2023 | USD | 4.59 | 4.72 | 4.15 | 4.31 | 4.31 | -0.4 (-8.49%) | 82,300 |
21 Jul 2023 | USD | 4.76 | 4.94 | 4.71 | 4.71 | 4.71 | -0.06 (-1.26%) | 52,400 |
20 Jul 2023 | USD | 5.06 | 5.072 | 4.56 | 4.77 | 4.77 | -0.33 (-6.47%) | 63,500 |
19 Jul 2023 | USD | 4.95 | 5.34 | 4.76 | 5.1 | 5.1 | +0.01 (+0.20%) | 77,300 |
18 Jul 2023 | USD | 4.75 | 5.19 | 4.74 | 5.09 | 5.09 | +0.13 (+2.62%) | 73,000 |
17 Jul 2023 | USD | 5.1 | 5.4 | 4.735 | 4.96 | 4.96 | -0.67 (-11.90%) | 241,400 |