Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2023 | USD | 4 | 4 | 3.95 | 4 | 4 | +0.04 (+1.01%) | 5,100 |
7 Sep 2023 | USD | 4 | 4 | 3.96 | 3.96 | 3.96 | +0.04 (+1.02%) | 1,500 |
6 Sep 2023 | USD | 4 | 4 | 3.89 | 3.92 | 3.92 | -0.08 (-2%) | 8,600 |
5 Sep 2023 | USD | 4 | 4 | 4 | 4 | 4 | 0.0 (0.0%) | 11,900 |
1 Sep 2023 | USD | 4 | 4 | 3.99 | 4 | 4 | +0.006 (+0.15%) | 8,800 |
31 Aug 2023 | USD | 4 | 4 | 3.97 | 3.994 | 3.994 | +0.014 (+0.35%) | 1,100 |
30 Aug 2023 | USD | 3.99 | 4 | 3.89 | 3.98 | 3.98 | +0.04 (+1.02%) | 11,200 |
29 Aug 2023 | USD | 3.92 | 3.94 | 3.92 | 3.94 | 3.94 | -0.05 (-1.25%) | 1,500 |
28 Aug 2023 | USD | 4 | 4 | 3.99 | 3.99 | 3.99 | -0.01 (-0.25%) | 22,300 |
25 Aug 2023 | USD | 4.03 | 4.03 | 3.95 | 4 | 4 | +0.06 (+1.52%) | 1,400 |
24 Aug 2023 | USD | 4.3 | 4.3 | 3.94 | 3.94 | 3.94 | -0.36 (-8.37%) | 4,200 |
23 Aug 2023 | USD | 4.07 | 4.3 | 4.07 | 4.3 | 4.3 | +0.23 (+5.65%) | 3,400 |
22 Aug 2023 | USD | 3.89 | 4.16 | 3.89 | 4.07 | 4.07 | +0.07 (+1.75%) | 11,000 |
21 Aug 2023 | USD | 4.03 | 4.17 | 3.89 | 4 | 4 | +0.084 (+2.15%) | 6,700 |
18 Aug 2023 | USD | 4.05 | 4.075 | 3.916 | 3.916 | 3.916 | -0.094 (-2.34%) | 7,500 |
17 Aug 2023 | USD | 4.25 | 4.25 | 3.95 | 4.01 | 4.01 | -0.29 (-6.74%) | 10,000 |
16 Aug 2023 | USD | 3.9 | 4.4 | 3.88 | 4.3 | 4.3 | +0.25 (+6.17%) | 38,000 |
15 Aug 2023 | USD | 4.38 | 4.38 | 4 | 4.05 | 4.05 | -0.33 (-7.53%) | 9,000 |
14 Aug 2023 | USD | 4.31 | 4.38 | 4 | 4.38 | 4.38 | -0.01 (-0.23%) | 13,800 |
11 Aug 2023 | USD | 4.4 | 4.4 | 4.375 | 4.39 | 4.39 | -0.01 (-0.23%) | 2,900 |
10 Aug 2023 | USD | 4.56 | 4.56 | 4.4 | 4.4 | 4.4 | -0.09 (-2.00%) | 8,200 |
9 Aug 2023 | USD | 4.45 | 4.5 | 4.44 | 4.49 | 4.49 | -0.01 (-0.22%) | 8,200 |
8 Aug 2023 | USD | 4.5 | 4.5 | 4.49 | 4.5 | 4.5 | 0.0 (0.0%) | 3,200 |
7 Aug 2023 | USD | 4.57 | 4.57 | 4.46 | 4.5 | 4.5 | 0.0 (0.0%) | 7,600 |
4 Aug 2023 | USD | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | -0.025 (-0.55%) | 400 |
3 Aug 2023 | USD | 4.45 | 4.54 | 4.45 | 4.525 | 4.525 | +0.015 (+0.33%) | 9,303 |
2 Aug 2023 | USD | 4.53 | 4.53 | 4.5 | 4.51 | 4.51 | -0.115 (-2.49%) | 2,400 |
1 Aug 2023 | USD | 4.6 | 4.65 | 4.55 | 4.625 | 4.625 | +0.065 (+1.43%) | 10,200 |
31 Jul 2023 | USD | 4.58 | 4.7 | 4.56 | 4.56 | 4.56 | -0.1 (-2.15%) | 10,900 |
28 Jul 2023 | USD | 4.57 | 4.68 | 4.57 | 4.66 | 4.66 | +0.12 (+2.64%) | 6,400 |