Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2023 | USD | 3.29 | 3.6 | 3.25 | 3.26 | 3.26 | -0.109 (-3.24%) | 21,200 |
23 Aug 2023 | USD | 3.21 | 3.39 | 3.15 | 3.369 | 3.369 | +0.079 (+2.40%) | 21,800 |
22 Aug 2023 | USD | 3.25 | 3.29 | 3.1 | 3.29 | 3.29 | +0.15 (+4.78%) | 23,900 |
21 Aug 2023 | USD | 2.97 | 3.22 | 2.88 | 3.14 | 3.14 | +0.22 (+7.53%) | 28,100 |
18 Aug 2023 | USD | 2.911 | 3.11 | 2.89 | 2.92 | 2.92 | -0.01 (-0.34%) | 55,600 |
17 Aug 2023 | USD | 2.97 | 3 | 2.839 | 2.93 | 2.93 | -0.1 (-3.30%) | 35,800 |
16 Aug 2023 | USD | 3.1 | 3.201 | 2.93 | 3.03 | 3.03 | -0.119 (-3.78%) | 90,800 |
15 Aug 2023 | USD | 3.1 | 3.59 | 3 | 3.149 | 3.149 | -0.101 (-3.11%) | 56,100 |
14 Aug 2023 | USD | 3.65 | 3.65 | 3 | 3.25 | 3.25 | -0.1 (-2.99%) | 160,700 |
11 Aug 2023 | USD | 3.42 | 3.61 | 3.25 | 3.35 | 3.35 | -0.155 (-4.42%) | 26,200 |
10 Aug 2023 | USD | 3.5 | 3.75 | 3.4 | 3.505 | 3.505 | -0.015 (-0.43%) | 16,000 |
9 Aug 2023 | USD | 3.666 | 3.7 | 3.5 | 3.52 | 3.52 | -0.15 (-4.09%) | 24,500 |
8 Aug 2023 | USD | 3.61 | 3.94 | 3.5 | 3.67 | 3.67 | 0.0 (0.0%) | 16,500 |
7 Aug 2023 | USD | 3.8 | 4 | 3.6 | 3.67 | 3.67 | -0.15 (-3.93%) | 25,500 |
4 Aug 2023 | USD | 4.01 | 4.12 | 3.82 | 3.82 | 3.82 | -0.18 (-4.50%) | 20,000 |
3 Aug 2023 | USD | 4.07 | 4.15 | 3.79 | 4 | 4 | -0.11 (-2.68%) | 16,000 |
2 Aug 2023 | USD | 4 | 4.12 | 3.85 | 4.11 | 4.11 | +0.02 (+0.49%) | 36,500 |
1 Aug 2023 | USD | 4.3 | 4.39 | 4.05 | 4.09 | 4.09 | -0.18 (-4.22%) | 27,500 |
31 Jul 2023 | USD | 4.22 | 4.71 | 4.22 | 4.27 | 4.27 | +0.05 (+1.18%) | 17,800 |
28 Jul 2023 | USD | 4.49 | 4.59 | 4.14 | 4.22 | 4.22 | -0.08 (-1.86%) | 36,100 |
27 Jul 2023 | USD | 4.44 | 4.51 | 4.2 | 4.3 | 4.3 | -0.1 (-2.27%) | 17,100 |
26 Jul 2023 | USD | 4.35 | 4.6 | 4.35 | 4.4 | 4.4 | -0.09 (-2.00%) | 7,000 |
25 Jul 2023 | USD | 4.48 | 4.6 | 4.375 | 4.49 | 4.49 | +0.08 (+1.81%) | 8,400 |
24 Jul 2023 | USD | 4.55 | 4.59 | 4.3 | 4.41 | 4.41 | -0.17 (-3.71%) | 11,900 |
21 Jul 2023 | USD | 4.65 | 4.65 | 4.45 | 4.58 | 4.58 | -0.02 (-0.43%) | 3,000 |
20 Jul 2023 | USD | 4.69 | 4.79 | 4.599 | 4.6 | 4.6 | -0.05 (-1.08%) | 9,700 |
19 Jul 2023 | USD | 4.57 | 4.65 | 4.36 | 4.65 | 4.65 | +0.09 (+1.97%) | 41,400 |
18 Jul 2023 | USD | 4.646 | 4.725 | 4.55 | 4.56 | 4.56 | 0.0 (0.0%) | 19,600 |
17 Jul 2023 | USD | 4.74 | 4.89 | 4.512 | 4.56 | 4.56 | -0.34 (-6.94%) | 5,900 |
14 Jul 2023 | USD | 4.525 | 4.9 | 4.5 | 4.9 | 4.9 | +0.34 (+7.46%) | 16,100 |