Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2023 | USD | 3.44 | 3.49 | 3.41 | 3.46 | 3.46 | +0.01 (+0.29%) | 678,200 |
28 Aug 2023 | USD | 3.4 | 3.5 | 3.4 | 3.45 | 3.45 | +0.07 (+2.07%) | 641,000 |
25 Aug 2023 | USD | 3.51 | 3.55 | 3.37 | 3.38 | 3.38 | -0.11 (-3.15%) | 466,000 |
24 Aug 2023 | USD | 3.51 | 3.58 | 3.48 | 3.49 | 3.49 | -0.05 (-1.41%) | 719,800 |
23 Aug 2023 | USD | 3.51 | 3.57 | 3.47 | 3.54 | 3.54 | +0.05 (+1.43%) | 755,800 |
22 Aug 2023 | USD | 3.49 | 3.54 | 3.45 | 3.49 | 3.49 | -0.01 (-0.29%) | 736,200 |
21 Aug 2023 | USD | 3.53 | 3.56 | 3.45 | 3.5 | 3.5 | -0.08 (-2.23%) | 1,066,400 |
18 Aug 2023 | USD | 3.46 | 3.59 | 3.45 | 3.58 | 3.58 | +0.08 (+2.29%) | 871,500 |
17 Aug 2023 | USD | 3.46 | 3.54 | 3.46 | 3.5 | 3.5 | +0.04 (+1.16%) | 688,200 |
16 Aug 2023 | USD | 3.57 | 3.57 | 3.45 | 3.46 | 3.46 | -0.08 (-2.26%) | 550,400 |
15 Aug 2023 | USD | 3.57 | 3.59 | 3.51 | 3.54 | 3.54 | -0.06 (-1.67%) | 583,400 |
14 Aug 2023 | USD | 3.46 | 3.6 | 3.41 | 3.6 | 3.6 | +0.1 (+2.86%) | 1,099,000 |
11 Aug 2023 | USD | 3.47 | 3.52 | 3.44 | 3.5 | 3.5 | +0.02 (+0.57%) | 893,700 |
10 Aug 2023 | USD | 3.51 | 3.59 | 3.45 | 3.48 | 3.48 | -0.03 (-0.85%) | 860,200 |
9 Aug 2023 | USD | 3.44 | 3.52 | 3.39 | 3.51 | 3.51 | +0.05 (+1.45%) | 917,600 |
8 Aug 2023 | USD | 3.36 | 3.46 | 3.3 | 3.46 | 3.46 | +0.05 (+1.47%) | 1,301,600 |
7 Aug 2023 | USD | 3.47 | 3.47 | 3.33 | 3.41 | 3.41 | -0.04 (-1.16%) | 1,426,700 |
4 Aug 2023 | USD | 3.45 | 3.5 | 3.4 | 3.45 | 3.45 | +0.03 (+0.88%) | 883,400 |
3 Aug 2023 | USD | 3.47 | 3.7 | 3.29 | 3.42 | 3.42 | -0.38 (-10%) | 2,378,100 |
2 Aug 2023 | USD | 3.81 | 3.87 | 3.79 | 3.8 | 3.8 | -0.04 (-1.04%) | 1,617,900 |
1 Aug 2023 | USD | 3.93 | 3.93 | 3.8 | 3.84 | 3.84 | -0.1 (-2.54%) | 952,800 |
31 Jul 2023 | USD | 3.88 | 3.95 | 3.87 | 3.94 | 3.94 | +0.05 (+1.29%) | 924,600 |
28 Jul 2023 | USD | 3.91 | 3.97 | 3.87 | 3.89 | 3.89 | +0.03 (+0.78%) | 640,600 |
27 Jul 2023 | USD | 3.92 | 3.96 | 3.83 | 3.86 | 3.86 | -0.03 (-0.77%) | 1,052,200 |
26 Jul 2023 | USD | 3.84 | 3.9 | 3.81 | 3.89 | 3.89 | +0.03 (+0.78%) | 949,700 |
25 Jul 2023 | USD | 3.79 | 3.87 | 3.78 | 3.86 | 3.86 | +0.03 (+0.78%) | 1,048,300 |
24 Jul 2023 | USD | 3.73 | 3.84 | 3.73 | 3.83 | 3.83 | +0.11 (+2.96%) | 646,200 |
21 Jul 2023 | USD | 3.8 | 3.8 | 3.7 | 3.72 | 3.72 | -0.03 (-0.80%) | 707,200 |
20 Jul 2023 | USD | 3.8 | 3.83 | 3.73 | 3.75 | 3.75 | -0.07 (-1.83%) | 812,500 |
19 Jul 2023 | USD | 3.69 | 3.82 | 3.68 | 3.82 | 3.82 | +0.12 (+3.24%) | 1,228,600 |