Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 3.52 | 3.56 | 3.37 | 3.47 | 3.47 | -0.05 (-1.42%) | 124,500 |
30 Aug 2023 | USD | 3.45 | 3.53 | 3.39 | 3.52 | 3.52 | +0.07 (+2.03%) | 44,809 |
29 Aug 2023 | USD | 3.46 | 3.49 | 3.42 | 3.45 | 3.45 | +0.03 (+0.88%) | 56,300 |
28 Aug 2023 | USD | 3.5 | 3.5 | 3.35 | 3.42 | 3.42 | -0.03 (-0.87%) | 57,700 |
25 Aug 2023 | USD | 3.5 | 3.53 | 3.41 | 3.45 | 3.45 | -0.01 (-0.29%) | 63,800 |
24 Aug 2023 | USD | 3.64 | 3.64 | 3.45 | 3.46 | 3.46 | -0.15 (-4.16%) | 100,200 |
23 Aug 2023 | USD | 3.52 | 3.64 | 3.5 | 3.61 | 3.61 | +0.07 (+1.98%) | 74,400 |
22 Aug 2023 | USD | 3.63 | 3.65 | 3.52 | 3.54 | 3.54 | -0.1 (-2.75%) | 87,700 |
21 Aug 2023 | USD | 3.52 | 3.66 | 3.52 | 3.64 | 3.64 | +0.15 (+4.30%) | 95,800 |
18 Aug 2023 | USD | 3.44 | 3.52 | 3.44 | 3.49 | 3.49 | +0.04 (+1.16%) | 64,300 |
17 Aug 2023 | USD | 3.49 | 3.52 | 3.41 | 3.45 | 3.45 | -0.05 (-1.43%) | 111,000 |
16 Aug 2023 | USD | 3.53 | 3.58 | 3.35 | 3.5 | 3.5 | -0.03 (-0.85%) | 166,600 |
15 Aug 2023 | USD | 3.51 | 3.61 | 3.48 | 3.53 | 3.53 | +0.03 (+0.86%) | 67,300 |
14 Aug 2023 | USD | 3.4 | 3.52 | 3.38 | 3.5 | 3.5 | +0.07 (+2.04%) | 133,800 |
11 Aug 2023 | USD | 3.62 | 3.62 | 3.37 | 3.43 | 3.43 | -0.19 (-5.25%) | 233,100 |
10 Aug 2023 | USD | 3.65 | 3.65 | 3.56 | 3.62 | 3.62 | +0.01 (+0.28%) | 59,700 |
9 Aug 2023 | USD | 3.71 | 3.76 | 3.6 | 3.61 | 3.61 | -0.19 (-5%) | 74,800 |
8 Aug 2023 | USD | 3.8 | 3.81 | 3.7 | 3.8 | 3.8 | 0.0 (0.0%) | 117,000 |
7 Aug 2023 | USD | 3.84 | 3.85 | 3.66 | 3.8 | 3.8 | -0.04 (-1.04%) | 122,400 |
4 Aug 2023 | USD | 3.75 | 3.86 | 3.64 | 3.84 | 3.84 | +0.11 (+2.95%) | 121,300 |
3 Aug 2023 | USD | 3.49 | 3.92 | 3.48 | 3.73 | 3.73 | +0.23 (+6.57%) | 437,700 |
2 Aug 2023 | USD | 3.49 | 3.53 | 3.44 | 3.5 | 3.5 | -0.04 (-1.13%) | 152,300 |
1 Aug 2023 | USD | 3.5 | 3.56 | 3.46 | 3.54 | 3.54 | -0.04 (-1.12%) | 129,600 |
31 Jul 2023 | USD | 3.51 | 3.58 | 3.5 | 3.58 | 3.58 | +0.09 (+2.58%) | 115,900 |
28 Jul 2023 | USD | 3.58 | 3.63 | 3.47 | 3.49 | 3.49 | -0.08 (-2.24%) | 223,800 |
27 Jul 2023 | USD | 3.55 | 3.62 | 3.55 | 3.57 | 3.57 | +0.02 (+0.56%) | 66,100 |
26 Jul 2023 | USD | 3.53 | 3.59 | 3.52 | 3.55 | 3.55 | +0.02 (+0.57%) | 60,800 |
25 Jul 2023 | USD | 3.61 | 3.62 | 3.52 | 3.53 | 3.53 | -0.08 (-2.22%) | 144,800 |
24 Jul 2023 | USD | 3.58 | 3.64 | 3.58 | 3.61 | 3.61 | +0.04 (+1.12%) | 39,300 |
21 Jul 2023 | USD | 3.62 | 3.62 | 3.51 | 3.57 | 3.57 | -0.02 (-0.56%) | 210,000 |