Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2023 | USD | 3.45 | 3.5 | 3.45 | 3.48 | 3.48 | 0.0 (0.0%) | 354,700 |
7 Sep 2023 | USD | 3.472 | 3.51 | 3.45 | 3.48 | 3.48 | +0.03 (+0.87%) | 272,027 |
6 Sep 2023 | USD | 3.47 | 3.49 | 3.44 | 3.45 | 3.45 | -0.01 (-0.29%) | 159,700 |
5 Sep 2023 | USD | 3.46 | 3.51 | 3.45 | 3.46 | 3.46 | -0.02 (-0.57%) | 263,300 |
1 Sep 2023 | USD | 3.53 | 3.54 | 3.48 | 3.48 | 3.48 | -0.03 (-0.85%) | 121,800 |
31 Aug 2023 | USD | 3.59 | 3.59 | 3.51 | 3.51 | 3.51 | -0.01 (-0.28%) | 174,500 |
30 Aug 2023 | USD | 3.49 | 3.58 | 3.49 | 3.52 | 3.52 | +0.02 (+0.57%) | 148,800 |
29 Aug 2023 | USD | 3.4 | 3.53 | 3.4 | 3.5 | 3.5 | +0.05 (+1.45%) | 146,800 |
28 Aug 2023 | USD | 3.48 | 3.49 | 3.45 | 3.45 | 3.45 | -0.04 (-1.15%) | 187,100 |
25 Aug 2023 | USD | 3.53 | 3.53 | 3.44 | 3.49 | 3.49 | 0.0 (0.0%) | 175,700 |
24 Aug 2023 | USD | 3.42 | 3.51 | 3.42 | 3.49 | 3.49 | -0.03 (-0.85%) | 317,500 |
23 Aug 2023 | USD | 3.45 | 3.53 | 3.45 | 3.52 | 3.52 | +0.01 (+0.28%) | 188,800 |
22 Aug 2023 | USD | 3.52 | 3.55 | 3.5 | 3.51 | 3.51 | -0.03 (-0.85%) | 198,300 |
21 Aug 2023 | USD | 3.51 | 3.57 | 3.51 | 3.54 | 3.54 | 0.0 (0.0%) | 189,600 |
18 Aug 2023 | USD | 3.47 | 3.56 | 3.47 | 3.54 | 3.54 | +0.03 (+0.85%) | 372,100 |
17 Aug 2023 | USD | 3.54 | 3.55 | 3.5 | 3.51 | 3.51 | -0.05 (-1.40%) | 199,700 |
16 Aug 2023 | USD | 3.59 | 3.59 | 3.54 | 3.56 | 3.56 | +0.02 (+0.56%) | 1,086,500 |
15 Aug 2023 | USD | 3.55 | 3.56 | 3.53 | 3.54 | 3.54 | -0.05 (-1.39%) | 2,024,000 |
14 Aug 2023 | USD | 3.57 | 3.59 | 3.55 | 3.59 | 3.59 | +0.03 (+0.84%) | 1,832,100 |
11 Aug 2023 | USD | 3.51 | 3.6 | 3.51 | 3.56 | 3.56 | -0.03 (-0.84%) | 1,979,300 |
10 Aug 2023 | USD | 3.55 | 3.61 | 3.55 | 3.59 | 3.59 | +0.04 (+1.13%) | 2,843,700 |
9 Aug 2023 | USD | 3.51 | 3.55 | 3.5 | 3.55 | 3.55 | +0.05 (+1.43%) | 627,100 |
8 Aug 2023 | USD | 3.49 | 3.51 | 3.48 | 3.5 | 3.5 | -0.04 (-1.13%) | 206,600 |
7 Aug 2023 | USD | 3.44 | 3.54 | 3.44 | 3.54 | 3.54 | 0.0 (0.0%) | 237,600 |
4 Aug 2023 | USD | 3.52 | 3.56 | 3.52 | 3.54 | 3.54 | -0.04 (-1.12%) | 228,100 |
3 Aug 2023 | USD | 3.48 | 3.61 | 3.48 | 3.58 | 3.58 | -0.005 (-0.14%) | 176,400 |
2 Aug 2023 | USD | 3.54 | 3.63 | 3.54 | 3.585 | 3.585 | -0.045 (-1.24%) | 140,018 |
1 Aug 2023 | USD | 3.65 | 3.68 | 3.62 | 3.63 | 3.63 | -0.038 (-1.04%) | 151,397 |
31 Jul 2023 | USD | 3.7 | 3.72 | 3.66 | 3.668 | 3.668 | -0.032 (-0.86%) | 227,486 |
28 Jul 2023 | USD | 3.59 | 3.71 | 3.59 | 3.7 | 3.7 | +0.02 (+0.54%) | 119,700 |