Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 3.9 | 3.92 | 3.84 | 3.87 | 3.87 | -0.04 (-1.02%) | 3,421,500 |
30 Aug 2023 | USD | 3.93 | 3.97 | 3.91 | 3.91 | 3.91 | -0.03 (-0.76%) | 1,638,300 |
29 Aug 2023 | USD | 3.88 | 3.94 | 3.87 | 3.94 | 3.94 | +0.04 (+1.03%) | 2,562,600 |
28 Aug 2023 | USD | 3.85 | 3.92 | 3.85 | 3.9 | 3.9 | +0.1 (+2.63%) | 1,790,700 |
25 Aug 2023 | USD | 3.82 | 3.83 | 3.77 | 3.8 | 3.8 | +0.02 (+0.53%) | 2,366,900 |
24 Aug 2023 | USD | 3.8 | 3.83 | 3.77 | 3.78 | 3.78 | -0.04 (-1.05%) | 1,665,500 |
23 Aug 2023 | USD | 3.8 | 3.82 | 3.79 | 3.82 | 3.82 | +0.02 (+0.53%) | 1,484,900 |
22 Aug 2023 | USD | 3.87 | 3.88 | 3.78 | 3.8 | 3.8 | -0.07 (-1.81%) | 5,345,200 |
21 Aug 2023 | USD | 3.85 | 3.87 | 3.82 | 3.87 | 3.87 | +0.05 (+1.31%) | 2,031,600 |
18 Aug 2023 | USD | 3.79 | 3.83 | 3.79 | 3.82 | 3.82 | +0.01 (+0.26%) | 4,778,000 |
17 Aug 2023 | USD | 3.83 | 3.85 | 3.79 | 3.81 | 3.81 | -0.01 (-0.26%) | 3,373,000 |
16 Aug 2023 | USD | 3.85 | 3.88 | 3.81 | 3.82 | 3.82 | -0.02 (-0.52%) | 2,932,300 |
15 Aug 2023 | USD | 3.89 | 3.89 | 3.82 | 3.84 | 3.84 | -0.04 (-1.03%) | 1,951,700 |
14 Aug 2023 | USD | 3.86 | 3.9 | 3.86 | 3.88 | 3.88 | -0.04 (-1.02%) | 1,571,600 |
11 Aug 2023 | USD | 3.92 | 3.93 | 3.9 | 3.92 | 3.92 | -0.04 (-1.01%) | 2,490,100 |
10 Aug 2023 | USD | 3.96 | 4.01 | 3.95 | 3.96 | 3.96 | +0.1 (+2.59%) | 3,824,000 |
9 Aug 2023 | USD | 3.85 | 3.9 | 3.85 | 3.86 | 3.86 | 0.0 (0.0%) | 2,107,300 |
8 Aug 2023 | USD | 3.81 | 3.87 | 3.78 | 3.86 | 3.86 | -0.09 (-2.28%) | 3,591,200 |
7 Aug 2023 | USD | 3.94 | 3.97 | 3.93 | 3.95 | 3.95 | +0.04 (+1.02%) | 1,646,000 |
4 Aug 2023 | USD | 3.91 | 3.95 | 3.9 | 3.91 | 3.91 | +0.03 (+0.77%) | 2,504,900 |
3 Aug 2023 | USD | 3.87 | 3.9 | 3.85 | 3.88 | 3.88 | +0.08 (+2.11%) | 2,516,600 |
2 Aug 2023 | USD | 3.84 | 3.85 | 3.79 | 3.8 | 3.8 | -0.11 (-2.81%) | 3,634,700 |
1 Aug 2023 | USD | 3.96 | 3.97 | 3.89 | 3.91 | 3.91 | -0.12 (-2.98%) | 7,924,900 |
31 Jul 2023 | USD | 4.04 | 4.07 | 4 | 4.03 | 4.03 | -0.01 (-0.25%) | 4,484,200 |
28 Jul 2023 | USD | 4.04 | 4.05 | 4.01 | 4.04 | 4.04 | +0.03 (+0.75%) | 3,719,300 |
27 Jul 2023 | USD | 4.07 | 4.09 | 4 | 4.01 | 4.01 | -0.05 (-1.23%) | 6,828,300 |
26 Jul 2023 | USD | 3.99 | 4.07 | 3.97 | 4.06 | 4.06 | +0.19 (+4.91%) | 10,323,700 |
25 Jul 2023 | USD | 3.89 | 3.9 | 3.86 | 3.87 | 3.87 | +0.01 (+0.26%) | 2,229,600 |
24 Jul 2023 | USD | 3.85 | 3.89 | 3.84 | 3.86 | 3.86 | -0.04 (-1.03%) | 2,115,300 |
21 Jul 2023 | USD | 3.9 | 3.91 | 3.88 | 3.9 | 3.9 | 0.0 (0.0%) | 1,295,900 |