Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2023 | USD | 3.32 | 3.43 | 3.25 | 3.27 | 3.27 | -0.12 (-3.54%) | 184,400 |
6 Sep 2023 | USD | 3.5 | 3.56 | 3.26 | 3.39 | 3.39 | -0.1 (-2.87%) | 318,000 |
5 Sep 2023 | USD | 3.7 | 3.7 | 3.49 | 3.49 | 3.49 | -0.21 (-5.68%) | 72,500 |
1 Sep 2023 | USD | 3.65 | 3.82 | 3.65 | 3.7 | 3.7 | +0.07 (+1.93%) | 67,100 |
31 Aug 2023 | USD | 3.7 | 3.76 | 3.61 | 3.63 | 3.63 | -0.04 (-1.09%) | 167,600 |
30 Aug 2023 | USD | 3.7 | 3.72 | 3.62 | 3.67 | 3.67 | -0.03 (-0.81%) | 177,700 |
29 Aug 2023 | USD | 3.56 | 3.77 | 3.56 | 3.7 | 3.7 | +0.1 (+2.78%) | 65,100 |
28 Aug 2023 | USD | 3.77 | 3.83 | 3.51 | 3.6 | 3.6 | -0.11 (-2.96%) | 275,300 |
25 Aug 2023 | USD | 3.78 | 3.78 | 3.61 | 3.71 | 3.71 | -0.04 (-1.07%) | 91,400 |
24 Aug 2023 | USD | 3.73 | 3.85 | 3.73 | 3.75 | 3.75 | +0.04 (+1.08%) | 96,300 |
23 Aug 2023 | USD | 3.48 | 3.82 | 3.48 | 3.71 | 3.71 | +0.25 (+7.23%) | 137,300 |
22 Aug 2023 | USD | 3.51 | 3.51 | 3.42 | 3.46 | 3.46 | -0.03 (-0.86%) | 178,200 |
21 Aug 2023 | USD | 3.46 | 3.61 | 3.45 | 3.49 | 3.49 | +0.02 (+0.58%) | 140,900 |
18 Aug 2023 | USD | 3.5 | 3.65 | 3.44 | 3.47 | 3.47 | -0.07 (-1.98%) | 55,400 |
17 Aug 2023 | USD | 3.69 | 3.88 | 3.52 | 3.54 | 3.54 | -0.14 (-3.80%) | 107,600 |
16 Aug 2023 | USD | 3.64 | 3.85 | 3.59 | 3.68 | 3.68 | +0.09 (+2.51%) | 99,200 |
15 Aug 2023 | USD | 3.71 | 3.74 | 3.57 | 3.59 | 3.59 | -0.14 (-3.75%) | 102,100 |
14 Aug 2023 | USD | 3.83 | 3.89 | 3.68 | 3.73 | 3.73 | -0.14 (-3.62%) | 172,100 |
11 Aug 2023 | USD | 4.03 | 4.09 | 3.87 | 3.87 | 3.87 | -0.16 (-3.97%) | 68,000 |
10 Aug 2023 | USD | 4.05 | 4.18 | 4 | 4.03 | 4.03 | -0.05 (-1.23%) | 134,200 |
9 Aug 2023 | USD | 4.08 | 4.19 | 3.99 | 4.08 | 4.08 | -0.01 (-0.24%) | 159,900 |
8 Aug 2023 | USD | 4.09 | 4.13 | 3.91 | 4.09 | 4.09 | +0.15 (+3.81%) | 246,300 |
7 Aug 2023 | USD | 3.79 | 3.97 | 3.71 | 3.94 | 3.94 | +0.12 (+3.14%) | 232,900 |
4 Aug 2023 | USD | 3.38 | 4.08 | 3.38 | 3.82 | 3.82 | +0.3 (+8.52%) | 597,100 |
3 Aug 2023 | USD | 3.63 | 3.7 | 3.51 | 3.52 | 3.52 | -0.09 (-2.49%) | 159,700 |
2 Aug 2023 | USD | 3.52 | 3.63 | 3.47 | 3.61 | 3.61 | +0.06 (+1.69%) | 122,100 |
1 Aug 2023 | USD | 3.63 | 3.67 | 3.49 | 3.55 | 3.55 | -0.07 (-1.93%) | 83,600 |
31 Jul 2023 | USD | 3.63 | 3.74 | 3.6 | 3.62 | 3.62 | +0.03 (+0.84%) | 143,100 |
28 Jul 2023 | USD | 3.46 | 3.61 | 3.46 | 3.59 | 3.59 | +0.14 (+4.06%) | 124,500 |
27 Jul 2023 | USD | 3.52 | 3.55 | 3.45 | 3.45 | 3.45 | -0.06 (-1.71%) | 72,800 |