Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2023 | USD | 3.7 | 3.7 | 3.511 | 3.518 | 3.518 | -0.171 (-4.64%) | 9,400 |
5 Sep 2023 | USD | 3.751 | 3.83 | 3.53 | 3.689 | 3.689 | -0.141 (-3.68%) | 2,600 |
1 Sep 2023 | USD | 3.3 | 3.83 | 3.3 | 3.83 | 3.83 | +0.22 (+6.09%) | 3,600 |
31 Aug 2023 | USD | 3.61 | 3.69 | 3.61 | 3.61 | 3.61 | -0.18 (-4.75%) | 7,000 |
30 Aug 2023 | USD | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | +0.04 (+1.07%) | 700 |
29 Aug 2023 | USD | 3.5 | 3.84 | 3.5 | 3.75 | 3.75 | +0.45 (+13.64%) | 4,700 |
28 Aug 2023 | USD | 3.69 | 3.878 | 3.3 | 3.3 | 3.3 | -0.41 (-11.05%) | 2,800 |
25 Aug 2023 | USD | 3.755 | 4.12 | 3.71 | 3.71 | 3.71 | +0.069 (+1.90%) | 1,300 |
24 Aug 2023 | USD | 3.83 | 3.83 | 3.5 | 3.641 | 3.641 | -0.069 (-1.86%) | 6,300 |
23 Aug 2023 | USD | 3.68 | 3.892 | 3.5 | 3.71 | 3.71 | -0.05 (-1.33%) | 9,700 |
22 Aug 2023 | USD | 3.78 | 3.8 | 3.754 | 3.76 | 3.76 | -0.05 (-1.31%) | 3,700 |
21 Aug 2023 | USD | 3.755 | 3.89 | 3.74 | 3.81 | 3.81 | -0.17 (-4.27%) | 3,200 |
18 Aug 2023 | USD | 3.82 | 4.11 | 3.71 | 3.98 | 3.98 | +0.1 (+2.58%) | 9,000 |
17 Aug 2023 | USD | 3.89 | 4.23 | 3.88 | 3.88 | 3.88 | -0.05 (-1.27%) | 16,200 |
16 Aug 2023 | USD | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 0.0 (0.0%) | 100 |
15 Aug 2023 | USD | 3.97 | 4.18 | 3.88 | 3.93 | 3.93 | +0.01 (+0.26%) | 4,100 |
14 Aug 2023 | USD | 4.02 | 4.15 | 3.91 | 3.92 | 3.92 | -0.05 (-1.26%) | 12,000 |
11 Aug 2023 | USD | 4.1 | 4.446 | 3.905 | 3.97 | 3.97 | -0.08 (-1.98%) | 7,900 |
10 Aug 2023 | USD | 4.01 | 4.344 | 3.94 | 4.05 | 4.05 | -0.05 (-1.22%) | 15,600 |
9 Aug 2023 | USD | 4 | 4.421 | 4 | 4.1 | 4.1 | +0.1 (+2.50%) | 13,100 |
8 Aug 2023 | USD | 3.934 | 4.316 | 3.934 | 4 | 4 | -0.19 (-4.53%) | 6,500 |
7 Aug 2023 | USD | 3.94 | 4.31 | 3.94 | 4.19 | 4.19 | +0.21 (+5.28%) | 9,900 |
4 Aug 2023 | USD | 3.97 | 4.3 | 3.95 | 3.98 | 3.98 | 0.0 (0.0%) | 7,900 |
3 Aug 2023 | USD | 4.02 | 4.02 | 3.98 | 3.98 | 3.98 | -0.07 (-1.73%) | 6,600 |
2 Aug 2023 | USD | 3.88 | 4.05 | 3.7 | 4.05 | 4.05 | +0.15 (+3.85%) | 3,100 |
1 Aug 2023 | USD | 4.033 | 4.033 | 3.835 | 3.9 | 3.9 | -0.1 (-2.50%) | 10,400 |
31 Jul 2023 | USD | 4.02 | 4.024 | 3.9 | 4 | 4 | -0.05 (-1.23%) | 8,000 |
28 Jul 2023 | USD | 4 | 4.25 | 3.99 | 4.05 | 4.05 | +0.05 (+1.25%) | 7,900 |
27 Jul 2023 | USD | 4 | 4.19 | 4 | 4 | 4 | -0.19 (-4.53%) | 6,500 |
26 Jul 2023 | USD | 4.1 | 4.19 | 4.1 | 4.19 | 4.19 | +0.17 (+4.23%) | 600 |