Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2023 | USD | 3.36 | 3.61 | 3.36 | 3.54 | 3.54 | +0.175 (+5.20%) | 75,700 |
31 Aug 2023 | USD | 3.55 | 3.565 | 3.34 | 3.365 | 3.365 | -0.195 (-5.48%) | 118,900 |
30 Aug 2023 | USD | 3.79 | 3.79 | 3.53 | 3.56 | 3.56 | -0.23 (-6.07%) | 71,300 |
29 Aug 2023 | USD | 3.91 | 3.953 | 3.7 | 3.79 | 3.79 | -0.115 (-2.94%) | 86,300 |
28 Aug 2023 | USD | 3.95 | 4.05 | 3.89 | 3.905 | 3.905 | -0.05 (-1.26%) | 87,200 |
25 Aug 2023 | USD | 3.81 | 3.98 | 3.68 | 3.955 | 3.955 | +0.145 (+3.81%) | 111,200 |
24 Aug 2023 | USD | 3.79 | 3.88 | 3.69 | 3.81 | 3.81 | -0.01 (-0.26%) | 181,300 |
23 Aug 2023 | USD | 3.79 | 3.98 | 3.708 | 3.82 | 3.82 | +0.03 (+0.79%) | 371,500 |
22 Aug 2023 | USD | 3.95 | 4.139 | 3.72 | 3.79 | 3.79 | -0.145 (-3.68%) | 247,900 |
21 Aug 2023 | USD | 3.91 | 4 | 3.9 | 3.935 | 3.935 | +0.055 (+1.42%) | 511,000 |
18 Aug 2023 | USD | 3.69 | 3.915 | 3.63 | 3.88 | 3.88 | +0.08 (+2.11%) | 159,600 |
17 Aug 2023 | USD | 3.76 | 3.84 | 3.605 | 3.8 | 3.8 | +0.02 (+0.53%) | 373,600 |
16 Aug 2023 | USD | 3.61 | 3.9 | 3.6 | 3.78 | 3.78 | +0.19 (+5.29%) | 985,300 |
15 Aug 2023 | USD | 3.51 | 3.65 | 3.47 | 3.59 | 3.59 | +0.08 (+2.28%) | 117,000 |
14 Aug 2023 | USD | 3.58 | 3.68 | 3.48 | 3.51 | 3.51 | -0.11 (-3.04%) | 209,200 |
11 Aug 2023 | USD | 3.52 | 3.645 | 3.44 | 3.62 | 3.62 | +0.1 (+2.84%) | 85,900 |
10 Aug 2023 | USD | 3.33 | 3.53 | 3.266 | 3.52 | 3.52 | +0.22 (+6.67%) | 93,700 |
9 Aug 2023 | USD | 3.25 | 3.31 | 3.19 | 3.3 | 3.3 | +0.07 (+2.17%) | 69,400 |
8 Aug 2023 | USD | 3.26 | 3.3 | 3.19 | 3.23 | 3.23 | -0.03 (-0.92%) | 124,500 |
7 Aug 2023 | USD | 3.49 | 3.49 | 3.095 | 3.26 | 3.26 | -0.24 (-6.86%) | 146,100 |
4 Aug 2023 | USD | 3.35 | 3.555 | 3.33 | 3.5 | 3.5 | +0.18 (+5.42%) | 128,900 |
3 Aug 2023 | USD | 3.32 | 3.465 | 3.224 | 3.32 | 3.32 | +0.01 (+0.30%) | 138,200 |
2 Aug 2023 | USD | 3.55 | 3.57 | 3.29 | 3.31 | 3.31 | -0.255 (-7.15%) | 423,500 |
1 Aug 2023 | USD | 3.6 | 3.6 | 3.5 | 3.565 | 3.565 | -0.025 (-0.70%) | 116,900 |
31 Jul 2023 | USD | 3.53 | 3.605 | 3.53 | 3.59 | 3.59 | +0.07 (+1.99%) | 78,700 |
28 Jul 2023 | USD | 3.5 | 3.575 | 3.42 | 3.52 | 3.52 | +0.045 (+1.29%) | 147,300 |
27 Jul 2023 | USD | 3.46 | 3.48 | 3.4 | 3.475 | 3.475 | +0.045 (+1.31%) | 154,200 |
26 Jul 2023 | USD | 3.51 | 3.54 | 3.34 | 3.43 | 3.43 | -0.07 (-2.00%) | 104,600 |
25 Jul 2023 | USD | 3.56 | 3.63 | 3.47 | 3.5 | 3.5 | -0.08 (-2.23%) | 79,200 |
24 Jul 2023 | USD | 3.56 | 3.6 | 3.485 | 3.58 | 3.58 | +0.02 (+0.56%) | 101,500 |