Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 3.52 | 3.58 | 3.4 | 3.58 | 3.58 | +0.11 (+3.17%) | 4,100 |
30 Aug 2023 | USD | 3.54 | 3.55 | 3.464 | 3.47 | 3.47 | -0.11 (-3.07%) | 2,000 |
29 Aug 2023 | USD | 3.53 | 3.732 | 3.515 | 3.58 | 3.58 | +0.08 (+2.29%) | 7,400 |
28 Aug 2023 | USD | 3.47 | 3.5 | 3.46 | 3.5 | 3.5 | +0.08 (+2.34%) | 2,700 |
25 Aug 2023 | USD | 3.4 | 3.42 | 3.315 | 3.42 | 3.42 | +0.12 (+3.64%) | 4,100 |
24 Aug 2023 | USD | 3.42 | 3.42 | 3.3 | 3.3 | 3.3 | -0.18 (-5.17%) | 10,000 |
23 Aug 2023 | USD | 3.35 | 3.48 | 3.28 | 3.48 | 3.48 | +0.15 (+4.50%) | 18,000 |
22 Aug 2023 | USD | 3.44 | 3.44 | 3.33 | 3.33 | 3.33 | -0.16 (-4.58%) | 4,800 |
21 Aug 2023 | USD | 3.475 | 3.77 | 3.46 | 3.49 | 3.49 | -0.05 (-1.41%) | 9,000 |
18 Aug 2023 | USD | 3.51 | 3.575 | 3.41 | 3.54 | 3.54 | -0.05 (-1.39%) | 3,800 |
17 Aug 2023 | USD | 3.6 | 3.6 | 3.58 | 3.59 | 3.59 | +0.065 (+1.84%) | 4,100 |
16 Aug 2023 | USD | 3.58 | 3.61 | 3.525 | 3.525 | 3.525 | -0.035 (-0.98%) | 1,700 |
15 Aug 2023 | USD | 3.66 | 3.66 | 3.56 | 3.56 | 3.56 | -0.1 (-2.73%) | 44,900 |
14 Aug 2023 | USD | 3.73 | 3.74 | 3.62 | 3.66 | 3.66 | -0.04 (-1.08%) | 14,400 |
11 Aug 2023 | USD | 3.72 | 3.9 | 3.66 | 3.7 | 3.7 | +0.03 (+0.82%) | 11,900 |
10 Aug 2023 | USD | 3.7 | 3.74 | 3.63 | 3.67 | 3.67 | +0.05 (+1.38%) | 15,700 |
9 Aug 2023 | USD | 3.765 | 3.77 | 3.587 | 3.62 | 3.62 | -0.072 (-1.95%) | 5,700 |
8 Aug 2023 | USD | 3.63 | 3.77 | 3.62 | 3.692 | 3.692 | -0.188 (-4.85%) | 47,600 |
7 Aug 2023 | USD | 3.79 | 3.88 | 3.59 | 3.88 | 3.88 | +0.16 (+4.30%) | 14,900 |
4 Aug 2023 | USD | 3.7 | 3.75 | 3.6 | 3.72 | 3.72 | +0.22 (+6.29%) | 14,200 |
3 Aug 2023 | USD | 3.58 | 3.59 | 3.4 | 3.5 | 3.5 | -0.17 (-4.63%) | 12,200 |
2 Aug 2023 | USD | 3.61 | 3.69 | 3.436 | 3.67 | 3.67 | +0.07 (+1.94%) | 18,000 |
1 Aug 2023 | USD | 3.67 | 3.7 | 3.6 | 3.6 | 3.6 | +0.06 (+1.69%) | 10,300 |
31 Jul 2023 | USD | 3.655 | 3.66 | 3.54 | 3.54 | 3.54 | -0.16 (-4.32%) | 8,000 |
28 Jul 2023 | USD | 3.67 | 3.86 | 3.65 | 3.7 | 3.7 | +0.02 (+0.54%) | 19,500 |
27 Jul 2023 | USD | 3.75 | 3.779 | 3.68 | 3.68 | 3.68 | -0.07 (-1.87%) | 2,000 |
26 Jul 2023 | USD | 3.85 | 3.85 | 3.75 | 3.75 | 3.75 | -0.01 (-0.27%) | 4,800 |
25 Jul 2023 | USD | 3.81 | 3.85 | 3.75 | 3.76 | 3.76 | -0.145 (-3.71%) | 6,500 |
24 Jul 2023 | USD | 3.93 | 3.95 | 3.905 | 3.905 | 3.905 | -0.015 (-0.38%) | 19,100 |
21 Jul 2023 | USD | 3.94 | 3.98 | 3.84 | 3.92 | 3.92 | +0.09 (+2.35%) | 17,600 |