Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 3.34 | 3.48 | 3.23 | 3.48 | 3.48 | +0.2 (+6.10%) | 15,300 |
30 Aug 2023 | USD | 3.5 | 3.5 | 3.19 | 3.28 | 3.28 | -0.2 (-5.75%) | 31,300 |
29 Aug 2023 | USD | 3.27 | 3.48 | 3.16 | 3.48 | 3.48 | +0.18 (+5.45%) | 14,035 |
28 Aug 2023 | USD | 3.29 | 3.375 | 3.16 | 3.3 | 3.3 | +0.01 (+0.30%) | 19,295 |
25 Aug 2023 | USD | 3.27 | 3.36 | 3.15 | 3.29 | 3.29 | +0.03 (+0.92%) | 36,500 |
24 Aug 2023 | USD | 3.35 | 3.35 | 3.09 | 3.26 | 3.26 | -0.08 (-2.40%) | 12,100 |
23 Aug 2023 | USD | 3.41 | 3.47 | 3.29 | 3.34 | 3.34 | -0.09 (-2.62%) | 20,400 |
22 Aug 2023 | USD | 3.28 | 3.44 | 3.26 | 3.43 | 3.43 | +0.15 (+4.57%) | 31,700 |
21 Aug 2023 | USD | 3.29 | 3.51 | 3.28 | 3.28 | 3.28 | -0.01 (-0.30%) | 28,100 |
18 Aug 2023 | USD | 3.25 | 3.4 | 3.1 | 3.29 | 3.29 | -0.01 (-0.30%) | 74,600 |
17 Aug 2023 | USD | 3.3 | 3.505 | 3.22 | 3.3 | 3.3 | 0.0 (0.0%) | 35,800 |
16 Aug 2023 | USD | 3.41 | 3.54 | 3.27 | 3.3 | 3.3 | -0.08 (-2.37%) | 30,700 |
15 Aug 2023 | USD | 3.52 | 3.77 | 3.3 | 3.38 | 3.38 | -0.22 (-6.11%) | 30,300 |
14 Aug 2023 | USD | 3.71 | 3.837 | 3.6 | 3.6 | 3.6 | -0.24 (-6.25%) | 9,400 |
11 Aug 2023 | USD | 3.62 | 3.84 | 3.47 | 3.84 | 3.84 | +0.18 (+4.92%) | 40,900 |
10 Aug 2023 | USD | 3.46 | 3.72 | 3.46 | 3.66 | 3.66 | +0.19 (+5.48%) | 54,400 |
9 Aug 2023 | USD | 3.44 | 3.504 | 3.375 | 3.47 | 3.47 | +0.08 (+2.36%) | 19,900 |
8 Aug 2023 | USD | 3.53 | 3.53 | 3.33 | 3.39 | 3.39 | -0.14 (-3.97%) | 18,300 |
7 Aug 2023 | USD | 3.7 | 3.75 | 3.42 | 3.53 | 3.53 | -0.17 (-4.59%) | 26,200 |
4 Aug 2023 | USD | 3.73 | 3.89 | 3.65 | 3.7 | 3.7 | -0.07 (-1.86%) | 20,700 |
3 Aug 2023 | USD | 3.67 | 3.81 | 3.67 | 3.77 | 3.77 | +0.1 (+2.72%) | 16,800 |
2 Aug 2023 | USD | 3.9 | 3.9 | 3.58 | 3.67 | 3.67 | -0.27 (-6.85%) | 31,200 |
1 Aug 2023 | USD | 3.82 | 3.96 | 3.8 | 3.94 | 3.94 | +0.1 (+2.60%) | 15,900 |
31 Jul 2023 | USD | 4 | 4 | 3.73 | 3.84 | 3.84 | -0.13 (-3.27%) | 35,000 |
28 Jul 2023 | USD | 3.69 | 3.98 | 3.69 | 3.97 | 3.97 | +0.4 (+11.20%) | 34,600 |
27 Jul 2023 | USD | 3.95 | 3.98 | 3.47 | 3.57 | 3.57 | -0.27 (-7.03%) | 42,700 |
26 Jul 2023 | USD | 3.822 | 3.92 | 3.717 | 3.84 | 3.84 | +0.07 (+1.86%) | 19,300 |
25 Jul 2023 | USD | 3.9 | 3.98 | 3.595 | 3.77 | 3.77 | -0.05 (-1.31%) | 87,600 |
24 Jul 2023 | USD | 3.87 | 3.894 | 3.61 | 3.82 | 3.82 | -0.05 (-1.29%) | 43,000 |
21 Jul 2023 | USD | 3.91 | 4.09 | 3.8 | 3.87 | 3.87 | -0.06 (-1.53%) | 32,600 |