Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 3.54 | 3.59 | 3.534 | 3.56 | 3.56 | 0.0 (0.0%) | 195,700 |
30 Aug 2023 | USD | 3.56 | 3.61 | 3.545 | 3.56 | 3.56 | -0.02 (-0.56%) | 115,300 |
29 Aug 2023 | USD | 3.46 | 3.62 | 3.46 | 3.58 | 3.58 | +0.1 (+2.87%) | 180,800 |
28 Aug 2023 | USD | 3.49 | 3.53 | 3.455 | 3.48 | 3.48 | -0.01 (-0.29%) | 193,700 |
25 Aug 2023 | USD | 3.48 | 3.53 | 3.45 | 3.49 | 3.49 | +0.02 (+0.58%) | 207,400 |
24 Aug 2023 | USD | 3.63 | 3.63 | 3.46 | 3.47 | 3.47 | -0.19 (-5.19%) | 218,200 |
23 Aug 2023 | USD | 3.58 | 3.7 | 3.56 | 3.66 | 3.66 | +0.08 (+2.23%) | 253,100 |
22 Aug 2023 | USD | 3.49 | 3.65 | 3.455 | 3.58 | 3.58 | +0.12 (+3.47%) | 344,400 |
21 Aug 2023 | USD | 3.68 | 3.68 | 3.4 | 3.46 | 3.46 | -0.16 (-4.42%) | 406,300 |
18 Aug 2023 | USD | 3.72 | 3.72 | 3.565 | 3.62 | 3.62 | -0.06 (-1.63%) | 412,900 |
17 Aug 2023 | USD | 3.75 | 3.78 | 3.675 | 3.68 | 3.68 | -0.07 (-1.87%) | 222,000 |
16 Aug 2023 | USD | 3.81 | 3.86 | 3.725 | 3.75 | 3.75 | -0.05 (-1.32%) | 218,500 |
15 Aug 2023 | USD | 3.74 | 3.83 | 3.73 | 3.8 | 3.8 | +0.04 (+1.06%) | 253,800 |
14 Aug 2023 | USD | 3.73 | 3.8 | 3.705 | 3.76 | 3.76 | -0.06 (-1.57%) | 335,000 |
11 Aug 2023 | USD | 3.91 | 3.91 | 3.78 | 3.82 | 3.82 | -0.1 (-2.55%) | 278,800 |
10 Aug 2023 | USD | 3.95 | 3.975 | 3.89 | 3.92 | 3.92 | -0.02 (-0.51%) | 327,600 |
9 Aug 2023 | USD | 3.97 | 4.01 | 3.9 | 3.94 | 3.94 | -0.04 (-1.01%) | 313,300 |
8 Aug 2023 | USD | 3.85 | 3.99 | 3.78 | 3.98 | 3.98 | +0.07 (+1.79%) | 315,300 |
7 Aug 2023 | USD | 3.96 | 4 | 3.85 | 3.91 | 3.91 | -0.05 (-1.26%) | 268,100 |
4 Aug 2023 | USD | 4.35 | 4.351 | 3.9 | 3.96 | 3.96 | -0.65 (-14.10%) | 763,800 |
3 Aug 2023 | USD | 4.72 | 4.73 | 4.595 | 4.61 | 4.61 | -0.13 (-2.74%) | 295,200 |
2 Aug 2023 | USD | 4.95 | 4.95 | 4.74 | 4.74 | 4.74 | -0.22 (-4.44%) | 307,600 |
1 Aug 2023 | USD | 4.93 | 5.005 | 4.9 | 4.96 | 4.96 | +0.03 (+0.61%) | 373,600 |
31 Jul 2023 | USD | 4.8 | 4.95 | 4.8 | 4.93 | 4.93 | +0.13 (+2.71%) | 229,500 |
28 Jul 2023 | USD | 4.72 | 4.85 | 4.72 | 4.8 | 4.8 | +0.08 (+1.69%) | 265,100 |
27 Jul 2023 | USD | 4.79 | 4.86 | 4.635 | 4.72 | 4.72 | -0.08 (-1.67%) | 359,200 |
26 Jul 2023 | USD | 4.74 | 4.81 | 4.7 | 4.8 | 4.8 | +0.06 (+1.27%) | 149,300 |
25 Jul 2023 | USD | 4.84 | 4.87 | 4.73 | 4.74 | 4.74 | -0.11 (-2.27%) | 157,300 |
24 Jul 2023 | USD | 4.92 | 4.98 | 4.825 | 4.85 | 4.85 | -0.08 (-1.62%) | 168,300 |
21 Jul 2023 | USD | 4.92 | 5 | 4.9 | 4.93 | 4.93 | +0.04 (+0.82%) | 445,600 |