Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2023 | USD | 4.34 | 4.41 | 4.29 | 4.35 | 4.35 | +0.02 (+0.46%) | 104,600 |
7 Sep 2023 | USD | 4.38 | 4.51 | 4.3 | 4.33 | 4.33 | -0.11 (-2.48%) | 179,600 |
6 Sep 2023 | USD | 4.59 | 4.62 | 4.37 | 4.44 | 4.44 | -0.11 (-2.42%) | 162,700 |
5 Sep 2023 | USD | 4.45 | 4.69 | 4.431 | 4.55 | 4.55 | +0.11 (+2.48%) | 233,500 |
1 Sep 2023 | USD | 4.32 | 4.5 | 4.32 | 4.44 | 4.44 | +0.12 (+2.78%) | 102,300 |
31 Aug 2023 | USD | 4.58 | 4.73 | 4.23 | 4.32 | 4.32 | -0.265 (-5.78%) | 238,500 |
30 Aug 2023 | USD | 4.37 | 4.68 | 4.32 | 4.585 | 4.585 | +0.235 (+5.40%) | 321,400 |
29 Aug 2023 | USD | 4.28 | 4.444 | 4.083 | 4.35 | 4.35 | +0.07 (+1.64%) | 255,500 |
28 Aug 2023 | USD | 4.37 | 4.53 | 4.2 | 4.28 | 4.28 | -0.07 (-1.61%) | 219,500 |
25 Aug 2023 | USD | 4.19 | 4.36 | 4.07 | 4.35 | 4.35 | +0.23 (+5.58%) | 157,200 |
24 Aug 2023 | USD | 4.22 | 4.51 | 4.107 | 4.12 | 4.12 | -0.07 (-1.67%) | 340,200 |
23 Aug 2023 | USD | 3.96 | 4.23 | 3.93 | 4.19 | 4.19 | +0.22 (+5.54%) | 175,900 |
22 Aug 2023 | USD | 3.96 | 4.089 | 3.89 | 3.97 | 3.97 | +0.11 (+2.85%) | 243,400 |
21 Aug 2023 | USD | 4 | 4.063 | 3.61 | 3.86 | 3.86 | -0.14 (-3.50%) | 446,300 |
18 Aug 2023 | USD | 4.13 | 4.22 | 3.98 | 4 | 4 | -0.16 (-3.85%) | 258,800 |
17 Aug 2023 | USD | 4.26 | 4.32 | 4.12 | 4.16 | 4.16 | -0.06 (-1.42%) | 208,900 |
16 Aug 2023 | USD | 4.3 | 4.38 | 4.2 | 4.22 | 4.22 | -0.07 (-1.63%) | 254,000 |
15 Aug 2023 | USD | 4.59 | 4.68 | 4.24 | 4.29 | 4.29 | -0.29 (-6.33%) | 385,400 |
14 Aug 2023 | USD | 4.47 | 4.65 | 4.3 | 4.58 | 4.58 | +0.08 (+1.78%) | 449,200 |
11 Aug 2023 | USD | 3.76 | 5.21 | 3.76 | 4.5 | 4.5 | +0.72 (+19.05%) | 2,783,100 |
10 Aug 2023 | USD | 3.38 | 3.88 | 3.38 | 3.78 | 3.78 | +0.43 (+12.84%) | 637,500 |
9 Aug 2023 | USD | 3.39 | 3.455 | 3.305 | 3.35 | 3.35 | 0.0 (0.0%) | 192,000 |
8 Aug 2023 | USD | 3.34 | 3.37 | 3.265 | 3.35 | 3.35 | -0.02 (-0.59%) | 119,000 |
7 Aug 2023 | USD | 3.43 | 3.53 | 3.3 | 3.37 | 3.37 | -0.14 (-3.99%) | 295,800 |
4 Aug 2023 | USD | 3.45 | 3.57 | 3.42 | 3.51 | 3.51 | +0.14 (+4.15%) | 194,700 |
3 Aug 2023 | USD | 3.15 | 3.42 | 3.12 | 3.37 | 3.37 | +0.22 (+6.98%) | 141,200 |
2 Aug 2023 | USD | 3.25 | 3.25 | 3.13 | 3.15 | 3.15 | -0.09 (-2.78%) | 73,300 |
1 Aug 2023 | USD | 3.2 | 3.31 | 3.119 | 3.24 | 3.24 | +0.03 (+0.93%) | 118,800 |
31 Jul 2023 | USD | 2.99 | 3.23 | 2.97 | 3.21 | 3.21 | +0.24 (+8.08%) | 209,400 |
28 Jul 2023 | USD | 2.99 | 3.01 | 2.97 | 2.97 | 2.97 | 0.0 (0.0%) | 141,400 |