Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2023 | USD | 4.04 | 4.31 | 3.97 | 4.25 | 4.25 | +0.39 (+10.10%) | 1,045,600 |
31 Aug 2023 | USD | 3.99 | 3.99 | 3.77 | 3.86 | 3.86 | -0.01 (-0.26%) | 336,500 |
30 Aug 2023 | USD | 3.76 | 3.94 | 3.72 | 3.87 | 3.87 | +0.19 (+5.16%) | 283,400 |
29 Aug 2023 | USD | 3.53 | 3.69 | 3.53 | 3.68 | 3.68 | +0.19 (+5.44%) | 287,300 |
28 Aug 2023 | USD | 3.62 | 3.72 | 3.46 | 3.49 | 3.49 | -0.1 (-2.79%) | 222,900 |
25 Aug 2023 | USD | 3.66 | 3.7 | 3.52 | 3.59 | 3.59 | +0.01 (+0.28%) | 191,500 |
24 Aug 2023 | USD | 3.9 | 3.91 | 3.52 | 3.58 | 3.58 | -0.32 (-8.21%) | 244,400 |
23 Aug 2023 | USD | 3.85 | 3.95 | 3.75 | 3.9 | 3.9 | +0.05 (+1.30%) | 132,500 |
22 Aug 2023 | USD | 3.88 | 3.9 | 3.7 | 3.85 | 3.85 | +0.01 (+0.26%) | 213,200 |
21 Aug 2023 | USD | 3.84 | 4.01 | 3.81 | 3.84 | 3.84 | +0.07 (+1.86%) | 241,600 |
18 Aug 2023 | USD | 3.74 | 3.82 | 3.65 | 3.77 | 3.77 | -0.03 (-0.79%) | 312,700 |
17 Aug 2023 | USD | 4.1 | 4.13 | 3.77 | 3.8 | 3.8 | -0.28 (-6.86%) | 344,600 |
16 Aug 2023 | USD | 4.37 | 4.53 | 4.05 | 4.08 | 4.08 | -0.28 (-6.42%) | 411,300 |
15 Aug 2023 | USD | 4.3 | 4.44 | 4.03 | 4.36 | 4.36 | +0.01 (+0.23%) | 372,000 |
14 Aug 2023 | USD | 4.4 | 4.59 | 4.28 | 4.35 | 4.35 | -0.03 (-0.68%) | 306,400 |
11 Aug 2023 | USD | 4.34 | 4.63 | 4.26 | 4.38 | 4.38 | 0.0 (0.0%) | 397,100 |
10 Aug 2023 | USD | 3.95 | 4.54 | 3.95 | 4.38 | 4.38 | +0.72 (+19.67%) | 999,600 |
9 Aug 2023 | USD | 3.86 | 3.86 | 3.45 | 3.66 | 3.66 | -0.09 (-2.40%) | 336,600 |
8 Aug 2023 | USD | 3.86 | 3.96 | 3.73 | 3.75 | 3.75 | -0.17 (-4.34%) | 356,200 |
7 Aug 2023 | USD | 4.28 | 4.28 | 3.85 | 3.92 | 3.92 | -0.39 (-9.05%) | 217,600 |
4 Aug 2023 | USD | 4.22 | 4.35 | 4.17 | 4.31 | 4.31 | +0.09 (+2.13%) | 196,700 |
3 Aug 2023 | USD | 4.16 | 4.48 | 4.16 | 4.22 | 4.22 | +0.01 (+0.24%) | 121,800 |
2 Aug 2023 | USD | 4.35 | 4.43 | 4.13 | 4.21 | 4.21 | -0.24 (-5.39%) | 142,800 |
1 Aug 2023 | USD | 4.71 | 4.75 | 4.26 | 4.45 | 4.45 | -0.29 (-6.12%) | 301,200 |
31 Jul 2023 | USD | 4.61 | 4.8 | 4.4 | 4.74 | 4.74 | +0.18 (+3.95%) | 417,800 |
28 Jul 2023 | USD | 4.15 | 4.59 | 3.98 | 4.56 | 4.56 | +0.64 (+16.33%) | 608,200 |
27 Jul 2023 | USD | 3.94 | 4.23 | 3.85 | 3.92 | 3.92 | +0.03 (+0.77%) | 419,400 |
26 Jul 2023 | USD | 3.63 | 3.94 | 3.57 | 3.89 | 3.89 | +0.22 (+5.99%) | 299,100 |
25 Jul 2023 | USD | 3.87 | 4.04 | 3.66 | 3.67 | 3.67 | -0.09 (-2.39%) | 463,600 |
24 Jul 2023 | USD | 4.11 | 4.3 | 3.72 | 3.76 | 3.76 | -0.38 (-9.18%) | 570,100 |