Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2023 | USD | 3.87 | 3.92 | 3.78 | 3.83 | 3.83 | +0.04 (+1.06%) | 439,500 |
28 Aug 2023 | USD | 3.93 | 3.98 | 3.77 | 3.79 | 3.79 | -0.1 (-2.57%) | 454,600 |
25 Aug 2023 | USD | 3.78 | 3.935 | 3.715 | 3.89 | 3.89 | +0.13 (+3.46%) | 605,700 |
24 Aug 2023 | USD | 3.8 | 3.81 | 3.68 | 3.76 | 3.76 | -0.09 (-2.34%) | 714,600 |
23 Aug 2023 | USD | 3.91 | 4.05 | 3.85 | 3.85 | 3.85 | -0.05 (-1.28%) | 513,100 |
22 Aug 2023 | USD | 3.93 | 4.01 | 3.71 | 3.9 | 3.9 | -0.01 (-0.26%) | 1,782,300 |
21 Aug 2023 | USD | 4.19 | 4.22 | 3.9 | 3.91 | 3.91 | -0.29 (-6.90%) | 1,144,100 |
18 Aug 2023 | USD | 4.27 | 4.35 | 4.18 | 4.2 | 4.2 | -0.11 (-2.55%) | 567,700 |
17 Aug 2023 | USD | 4.41 | 4.44 | 4.3 | 4.31 | 4.31 | -0.09 (-2.05%) | 907,200 |
16 Aug 2023 | USD | 4.51 | 4.56 | 4.35 | 4.4 | 4.4 | -0.11 (-2.44%) | 766,900 |
15 Aug 2023 | USD | 4.41 | 4.525 | 4.37 | 4.51 | 4.51 | +0.05 (+1.12%) | 667,200 |
14 Aug 2023 | USD | 4.33 | 4.52 | 4.15 | 4.46 | 4.46 | +0.11 (+2.53%) | 1,370,600 |
11 Aug 2023 | USD | 3.9 | 4.36 | 3.88 | 4.35 | 4.35 | +0.45 (+11.54%) | 1,235,700 |
10 Aug 2023 | USD | 3.91 | 4.01 | 3.79 | 3.9 | 3.9 | -0.01 (-0.26%) | 766,800 |
9 Aug 2023 | USD | 3.82 | 4.065 | 3.82 | 3.91 | 3.91 | +0.02 (+0.51%) | 1,069,400 |
8 Aug 2023 | USD | 4 | 4.35 | 3.66 | 3.89 | 3.89 | -0.47 (-10.78%) | 2,085,700 |
7 Aug 2023 | USD | 4.53 | 4.53 | 4.24 | 4.36 | 4.36 | -0.15 (-3.33%) | 1,049,000 |
4 Aug 2023 | USD | 4.42 | 4.54 | 4.42 | 4.51 | 4.51 | +0.1 (+2.27%) | 485,300 |
3 Aug 2023 | USD | 4.28 | 4.435 | 4.28 | 4.41 | 4.41 | +0.11 (+2.56%) | 570,900 |
2 Aug 2023 | USD | 4.34 | 4.37 | 4.22 | 4.3 | 4.3 | -0.09 (-2.05%) | 660,600 |
1 Aug 2023 | USD | 4.51 | 4.52 | 4.345 | 4.39 | 4.39 | -0.15 (-3.30%) | 881,200 |
31 Jul 2023 | USD | 4.53 | 4.595 | 4.452 | 4.54 | 4.54 | +0.03 (+0.67%) | 491,800 |
28 Jul 2023 | USD | 4.38 | 4.55 | 4.29 | 4.51 | 4.51 | +0.2 (+4.64%) | 586,400 |
27 Jul 2023 | USD | 4.41 | 4.47 | 4.305 | 4.31 | 4.31 | -0.09 (-2.05%) | 740,300 |
26 Jul 2023 | USD | 4.37 | 4.43 | 4.25 | 4.4 | 4.4 | +0.02 (+0.46%) | 491,500 |
25 Jul 2023 | USD | 4.44 | 4.48 | 4.35 | 4.38 | 4.38 | -0.08 (-1.79%) | 560,300 |
24 Jul 2023 | USD | 4.59 | 4.62 | 4.38 | 4.46 | 4.46 | -0.12 (-2.62%) | 734,400 |
21 Jul 2023 | USD | 4.56 | 4.69 | 4.465 | 4.58 | 4.58 | +0.07 (+1.55%) | 722,000 |
20 Jul 2023 | USD | 4.66 | 4.66 | 4.4 | 4.51 | 4.51 | -0.17 (-3.63%) | 995,600 |
19 Jul 2023 | USD | 4.47 | 4.875 | 4.47 | 4.68 | 4.68 | +0.19 (+4.23%) | 899,500 |