Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2023 | USD | 4.08 | 4.09 | 4.05 | 4.08 | 4.08 | 0.0 (0.0%) | 3,471,400 |
7 Sep 2023 | USD | 4.07 | 4.1 | 4.06 | 4.08 | 4.08 | 0.0 (0.0%) | 1,994,200 |
6 Sep 2023 | USD | 4.05 | 4.1 | 4.05 | 4.08 | 4.08 | +0.08 (+2%) | 1,759,100 |
5 Sep 2023 | USD | 3.99 | 4.01 | 3.98 | 4 | 4 | +0.02 (+0.50%) | 1,122,900 |
1 Sep 2023 | USD | 3.95 | 3.99 | 3.94 | 3.98 | 3.98 | +0.1 (+2.58%) | 1,027,700 |
31 Aug 2023 | USD | 3.87 | 3.89 | 3.86 | 3.88 | 3.88 | +0.01 (+0.26%) | 2,161,300 |
30 Aug 2023 | USD | 3.88 | 3.89 | 3.86 | 3.87 | 3.87 | 0.0 (0.0%) | 1,729,500 |
29 Aug 2023 | USD | 3.82 | 3.87 | 3.81 | 3.87 | 3.87 | +0.05 (+1.31%) | 1,826,500 |
28 Aug 2023 | USD | 3.83 | 3.84 | 3.81 | 3.82 | 3.82 | +0.03 (+0.79%) | 2,326,500 |
25 Aug 2023 | USD | 3.79 | 3.8 | 3.75 | 3.79 | 3.79 | +0.03 (+0.80%) | 1,039,100 |
24 Aug 2023 | USD | 3.77 | 3.79 | 3.75 | 3.76 | 3.76 | -0.02 (-0.53%) | 1,424,800 |
23 Aug 2023 | USD | 3.74 | 3.8 | 3.74 | 3.78 | 3.78 | +0.05 (+1.34%) | 832,400 |
22 Aug 2023 | USD | 3.73 | 3.76 | 3.72 | 3.73 | 3.73 | +0.04 (+1.08%) | 1,237,800 |
21 Aug 2023 | USD | 3.67 | 3.7 | 3.66 | 3.69 | 3.69 | +0.03 (+0.82%) | 1,579,100 |
18 Aug 2023 | USD | 3.64 | 3.69 | 3.64 | 3.66 | 3.66 | 0.0 (0.0%) | 2,742,100 |
17 Aug 2023 | USD | 3.68 | 3.7 | 3.65 | 3.66 | 3.66 | +0.02 (+0.55%) | 1,967,400 |
16 Aug 2023 | USD | 3.65 | 3.67 | 3.63 | 3.64 | 3.64 | -0.01 (-0.27%) | 1,585,300 |
15 Aug 2023 | USD | 3.68 | 3.69 | 3.65 | 3.65 | 3.65 | -0.05 (-1.35%) | 880,900 |
14 Aug 2023 | USD | 3.71 | 3.72 | 3.68 | 3.7 | 3.7 | -0.04 (-1.07%) | 676,800 |
11 Aug 2023 | USD | 3.76 | 3.85 | 3.74 | 3.74 | 3.74 | -0.02 (-0.53%) | 781,100 |
10 Aug 2023 | USD | 3.76 | 3.81 | 3.75 | 3.76 | 3.76 | +0.01 (+0.27%) | 1,398,700 |
9 Aug 2023 | USD | 3.75 | 3.77 | 3.73 | 3.75 | 3.75 | -0.08 (-2.09%) | 935,200 |
8 Aug 2023 | USD | 3.85 | 3.85 | 3.79 | 3.83 | 3.83 | -0.06 (-1.54%) | 773,100 |
7 Aug 2023 | USD | 3.9 | 3.9 | 3.86 | 3.89 | 3.89 | +0.05 (+1.30%) | 596,100 |
4 Aug 2023 | USD | 3.84 | 3.87 | 3.82 | 3.84 | 3.84 | +0.06 (+1.59%) | 630,300 |
3 Aug 2023 | USD | 3.77 | 3.81 | 3.76 | 3.78 | 3.78 | -0.02 (-0.53%) | 1,109,000 |
2 Aug 2023 | USD | 3.79 | 3.8 | 3.76 | 3.8 | 3.8 | -0.06 (-1.55%) | 1,213,600 |
1 Aug 2023 | USD | 4.07 | 4.08 | 3.76 | 3.86 | 3.86 | -0.32 (-7.66%) | 3,327,200 |
31 Jul 2023 | USD | 4.19 | 4.19 | 4.17 | 4.18 | 4.18 | -0.02 (-0.48%) | 336,800 |
28 Jul 2023 | USD | 4.17 | 4.22 | 4.16 | 4.2 | 4.2 | +0.07 (+1.69%) | 447,900 |