Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2023 | USD | 3.85 | 4.035 | 3.7 | 3.96 | 3.96 | +0.12 (+3.13%) | 42,700 |
23 Aug 2023 | USD | 3.88 | 4.1 | 3.76 | 3.84 | 3.84 | +0.04 (+1.05%) | 46,900 |
22 Aug 2023 | USD | 4.01 | 4.015 | 3.75 | 3.8 | 3.8 | -0.15 (-3.80%) | 45,700 |
21 Aug 2023 | USD | 4.04 | 4.115 | 3.9 | 3.95 | 3.95 | -0.15 (-3.66%) | 57,100 |
18 Aug 2023 | USD | 4.17 | 4.17 | 4.01 | 4.1 | 4.1 | +0.09 (+2.24%) | 14,900 |
17 Aug 2023 | USD | 4.25 | 4.27 | 4.01 | 4.01 | 4.01 | -0.15 (-3.61%) | 30,900 |
16 Aug 2023 | USD | 4.26 | 4.29 | 4.135 | 4.16 | 4.16 | -0.12 (-2.80%) | 17,800 |
15 Aug 2023 | USD | 4.31 | 4.37 | 4.105 | 4.28 | 4.28 | -0.11 (-2.51%) | 11,400 |
14 Aug 2023 | USD | 4.3 | 4.39 | 4.1 | 4.39 | 4.39 | +0.19 (+4.52%) | 43,600 |
11 Aug 2023 | USD | 4.15 | 4.29 | 4.1 | 4.2 | 4.2 | -0.03 (-0.71%) | 18,800 |
10 Aug 2023 | USD | 4.4 | 4.4 | 4.15 | 4.23 | 4.23 | -0.17 (-3.86%) | 37,900 |
9 Aug 2023 | USD | 4.22 | 4.8 | 4.155 | 4.4 | 4.4 | +0.18 (+4.27%) | 187,400 |
8 Aug 2023 | USD | 4.12 | 4.4 | 4.12 | 4.22 | 4.22 | +0.09 (+2.18%) | 37,900 |
7 Aug 2023 | USD | 4.29 | 4.33 | 4.12 | 4.13 | 4.13 | -0.18 (-4.18%) | 25,500 |
4 Aug 2023 | USD | 4.31 | 4.34 | 4.25 | 4.31 | 4.31 | +0.01 (+0.23%) | 8,300 |
3 Aug 2023 | USD | 4.28 | 4.5 | 4.26 | 4.3 | 4.3 | 0.0 (0.0%) | 44,200 |
2 Aug 2023 | USD | 4.28 | 4.43 | 4.25 | 4.3 | 4.3 | -0.02 (-0.46%) | 27,600 |
1 Aug 2023 | USD | 4.33 | 4.4 | 4.25 | 4.32 | 4.32 | +0.04 (+0.93%) | 15,300 |
31 Jul 2023 | USD | 4.27 | 4.36 | 4.24 | 4.28 | 4.28 | +0.01 (+0.23%) | 12,400 |
28 Jul 2023 | USD | 4.18 | 4.34 | 4.18 | 4.27 | 4.27 | +0.09 (+2.15%) | 15,400 |
27 Jul 2023 | USD | 4.25 | 4.5 | 4.17 | 4.18 | 4.18 | -0.11 (-2.56%) | 17,500 |
26 Jul 2023 | USD | 4.09 | 4.29 | 4.09 | 4.29 | 4.29 | +0.19 (+4.63%) | 28,700 |
25 Jul 2023 | USD | 4.12 | 4.22 | 4.08 | 4.1 | 4.1 | +0.01 (+0.24%) | 24,600 |
24 Jul 2023 | USD | 4.23 | 4.41 | 4.07 | 4.09 | 4.09 | -0.22 (-5.10%) | 47,900 |
21 Jul 2023 | USD | 4.27 | 4.489 | 4.242 | 4.31 | 4.31 | +0.04 (+0.94%) | 22,900 |
20 Jul 2023 | USD | 4.36 | 4.505 | 4.27 | 4.27 | 4.27 | -0.13 (-2.95%) | 20,200 |
19 Jul 2023 | USD | 4.19 | 4.405 | 4.164 | 4.4 | 4.4 | +0.12 (+2.80%) | 15,400 |
18 Jul 2023 | USD | 4.22 | 4.46 | 4.2 | 4.28 | 4.28 | +0.02 (+0.47%) | 16,000 |
17 Jul 2023 | USD | 4.16 | 4.368 | 4.16 | 4.26 | 4.26 | +0.05 (+1.19%) | 19,200 |
14 Jul 2023 | USD | 4.43 | 4.54 | 4.123 | 4.21 | 4.21 | -0.14 (-3.22%) | 102,700 |