Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2023 | USD | 4.38 | 4.82 | 4.36 | 4.67 | 4.67 | +0.3 (+6.86%) | 325,600 |
23 Aug 2023 | USD | 4.2 | 4.4 | 4.2 | 4.37 | 4.37 | +0.2 (+4.80%) | 103,700 |
22 Aug 2023 | USD | 4.22 | 4.27 | 4.16 | 4.17 | 4.17 | -0.05 (-1.18%) | 142,400 |
21 Aug 2023 | USD | 4.25 | 4.31 | 4.14 | 4.22 | 4.22 | 0.0 (0.0%) | 113,400 |
18 Aug 2023 | USD | 4.16 | 4.25 | 4.16 | 4.22 | 4.22 | +0.05 (+1.20%) | 81,600 |
17 Aug 2023 | USD | 4.27 | 4.31 | 4.15 | 4.17 | 4.17 | -0.08 (-1.88%) | 74,300 |
16 Aug 2023 | USD | 4.38 | 4.43 | 4.25 | 4.25 | 4.25 | -0.12 (-2.75%) | 72,500 |
15 Aug 2023 | USD | 4.57 | 4.57 | 4.32 | 4.37 | 4.37 | -0.2 (-4.38%) | 71,100 |
14 Aug 2023 | USD | 4.41 | 4.64 | 4.4 | 4.57 | 4.57 | +0.16 (+3.63%) | 178,500 |
11 Aug 2023 | USD | 4.49 | 4.49 | 4.38 | 4.41 | 4.41 | -0.08 (-1.78%) | 78,400 |
10 Aug 2023 | USD | 4.64 | 4.64 | 4.47 | 4.49 | 4.49 | -0.04 (-0.88%) | 81,200 |
9 Aug 2023 | USD | 4.3 | 4.74 | 4.3 | 4.53 | 4.53 | +0.36 (+8.63%) | 341,800 |
8 Aug 2023 | USD | 4.27 | 4.27 | 4.09 | 4.17 | 4.17 | -0.1 (-2.34%) | 91,300 |
7 Aug 2023 | USD | 4.28 | 4.37 | 4.17 | 4.27 | 4.27 | 0.0 (0.0%) | 50,200 |
4 Aug 2023 | USD | 4.24 | 4.37 | 4.22 | 4.27 | 4.27 | +0.05 (+1.18%) | 66,700 |
3 Aug 2023 | USD | 4.22 | 4.37 | 4.18 | 4.22 | 4.22 | -0.02 (-0.47%) | 140,900 |
2 Aug 2023 | USD | 4.12 | 4.26 | 4.1 | 4.24 | 4.24 | +0.11 (+2.66%) | 69,000 |
1 Aug 2023 | USD | 4.15 | 4.15 | 3.95 | 4.13 | 4.13 | -0.03 (-0.72%) | 78,200 |
31 Jul 2023 | USD | 3.86 | 4.18 | 3.86 | 4.16 | 4.16 | +0.29 (+7.49%) | 191,800 |
28 Jul 2023 | USD | 3.85 | 3.9 | 3.84 | 3.87 | 3.87 | +0.01 (+0.26%) | 48,900 |
27 Jul 2023 | USD | 3.93 | 3.94 | 3.82 | 3.86 | 3.86 | -0.07 (-1.78%) | 72,100 |
26 Jul 2023 | USD | 3.95 | 3.99 | 3.9 | 3.93 | 3.93 | -0.04 (-1.01%) | 71,700 |
25 Jul 2023 | USD | 4 | 4.02 | 3.95 | 3.97 | 3.97 | -0.03 (-0.75%) | 63,900 |
24 Jul 2023 | USD | 3.92 | 4.01 | 3.9 | 4 | 4 | +0.06 (+1.52%) | 110,200 |
21 Jul 2023 | USD | 4.04 | 4.04 | 3.93 | 3.94 | 3.94 | -0.1 (-2.48%) | 94,800 |
20 Jul 2023 | USD | 4 | 4.05 | 3.95 | 4.04 | 4.04 | +0.05 (+1.25%) | 95,400 |
19 Jul 2023 | USD | 3.96 | 4.04 | 3.95 | 3.99 | 3.99 | -0.01 (-0.25%) | 75,500 |
18 Jul 2023 | USD | 3.92 | 4.01 | 3.92 | 4 | 4 | +0.14 (+3.63%) | 206,900 |
17 Jul 2023 | USD | 3.93 | 3.94 | 3.8 | 3.86 | 3.86 | -0.04 (-1.03%) | 141,900 |
14 Jul 2023 | USD | 3.94 | 3.96 | 3.82 | 3.9 | 3.9 | -0.04 (-1.02%) | 104,700 |