Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2023 | USD | 3.45 | 3.46 | 3.36 | 3.39 | 3.39 | -0.07 (-2.02%) | 219,400 |
5 Sep 2023 | USD | 3.48 | 3.54 | 3.42 | 3.46 | 3.46 | -0.06 (-1.70%) | 221,600 |
1 Sep 2023 | USD | 3.46 | 3.62 | 3.46 | 3.52 | 3.52 | +0.07 (+2.03%) | 314,400 |
31 Aug 2023 | USD | 3.47 | 3.51 | 3.43 | 3.45 | 3.45 | -0.03 (-0.86%) | 171,500 |
30 Aug 2023 | USD | 3.47 | 3.52 | 3.43 | 3.48 | 3.48 | +0.03 (+0.87%) | 124,300 |
29 Aug 2023 | USD | 3.43 | 3.53 | 3.37 | 3.45 | 3.45 | +0.02 (+0.58%) | 190,700 |
28 Aug 2023 | USD | 3.49 | 3.52 | 3.41 | 3.43 | 3.43 | -0.07 (-2.00%) | 109,400 |
25 Aug 2023 | USD | 3.52 | 3.57 | 3.33 | 3.5 | 3.5 | 0.0 (0.0%) | 387,300 |
24 Aug 2023 | USD | 3.71 | 3.72 | 3.5 | 3.5 | 3.5 | -0.23 (-6.17%) | 231,500 |
23 Aug 2023 | USD | 3.88 | 3.88 | 3.7 | 3.73 | 3.73 | -0.16 (-4.11%) | 441,100 |
22 Aug 2023 | USD | 4.05 | 4.06 | 3.88 | 3.89 | 3.89 | -0.14 (-3.47%) | 197,300 |
21 Aug 2023 | USD | 4.14 | 4.14 | 3.97 | 4.03 | 4.03 | -0.1 (-2.42%) | 303,800 |
18 Aug 2023 | USD | 4.12 | 4.3 | 4.09 | 4.13 | 4.13 | -0.01 (-0.24%) | 327,900 |
17 Aug 2023 | USD | 3.91 | 4.28 | 3.76 | 4.14 | 4.14 | -0.18 (-4.17%) | 869,900 |
16 Aug 2023 | USD | 4.64 | 4.65 | 4.32 | 4.32 | 4.32 | -0.33 (-7.10%) | 705,000 |
15 Aug 2023 | USD | 4.17 | 4.85 | 4.13 | 4.65 | 4.65 | +0.9 (+24.00%) | 3,408,200 |
14 Aug 2023 | USD | 3.89 | 3.89 | 3.64 | 3.75 | 3.75 | -0.11 (-2.85%) | 486,100 |
11 Aug 2023 | USD | 3.54 | 3.87 | 3.53 | 3.86 | 3.86 | +0.29 (+8.12%) | 575,100 |
10 Aug 2023 | USD | 3.38 | 3.58 | 3.38 | 3.57 | 3.57 | +0.21 (+6.25%) | 421,000 |
9 Aug 2023 | USD | 3.1 | 3.46 | 3.1 | 3.36 | 3.36 | -0.05 (-1.47%) | 930,900 |
8 Aug 2023 | USD | 3.42 | 3.45 | 3.39 | 3.41 | 3.41 | -0.01 (-0.29%) | 341,000 |
7 Aug 2023 | USD | 3.59 | 3.62 | 3.38 | 3.42 | 3.42 | -0.2 (-5.52%) | 613,200 |
4 Aug 2023 | USD | 3.82 | 3.82 | 3.6 | 3.62 | 3.62 | -0.2 (-5.24%) | 359,400 |
3 Aug 2023 | USD | 3.82 | 3.91 | 3.79 | 3.82 | 3.82 | -0.04 (-1.04%) | 272,700 |
2 Aug 2023 | USD | 3.86 | 3.89 | 3.78 | 3.86 | 3.86 | -0.05 (-1.28%) | 361,200 |
1 Aug 2023 | USD | 3.91 | 3.96 | 3.83 | 3.91 | 3.91 | -0.02 (-0.51%) | 218,500 |
31 Jul 2023 | USD | 3.91 | 4.01 | 3.91 | 3.93 | 3.93 | +0.01 (+0.26%) | 266,200 |
28 Jul 2023 | USD | 3.9 | 3.97 | 3.84 | 3.92 | 3.92 | +0.07 (+1.82%) | 165,200 |
27 Jul 2023 | USD | 3.93 | 3.99 | 3.85 | 3.85 | 3.85 | -0.07 (-1.79%) | 278,500 |
26 Jul 2023 | USD | 3.85 | 3.95 | 3.84 | 3.92 | 3.92 | +0.07 (+1.82%) | 379,700 |