Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2023 | USD | 3.78 | 3.842 | 3.65 | 3.71 | 3.71 | -0.16 (-4.13%) | 230,500 |
1 Sep 2023 | USD | 3.79 | 3.89 | 3.79 | 3.87 | 3.87 | +0.09 (+2.38%) | 219,400 |
31 Aug 2023 | USD | 3.76 | 3.89 | 3.76 | 3.78 | 3.78 | -0.03 (-0.79%) | 377,100 |
30 Aug 2023 | USD | 3.85 | 3.87 | 3.775 | 3.81 | 3.81 | -0.06 (-1.55%) | 285,600 |
29 Aug 2023 | USD | 3.77 | 3.928 | 3.735 | 3.87 | 3.87 | +0.09 (+2.38%) | 462,300 |
28 Aug 2023 | USD | 3.63 | 3.83 | 3.615 | 3.78 | 3.78 | +0.1 (+2.72%) | 392,000 |
25 Aug 2023 | USD | 3.53 | 3.74 | 3.53 | 3.68 | 3.68 | +0.15 (+4.25%) | 337,900 |
24 Aug 2023 | USD | 3.54 | 3.66 | 3.53 | 3.53 | 3.53 | -0.07 (-1.94%) | 321,100 |
23 Aug 2023 | USD | 3.41 | 3.64 | 3.41 | 3.6 | 3.6 | +0.14 (+4.05%) | 398,600 |
22 Aug 2023 | USD | 3.41 | 3.5 | 3.29 | 3.46 | 3.46 | +0.05 (+1.47%) | 324,300 |
21 Aug 2023 | USD | 3.47 | 3.53 | 3.23 | 3.41 | 3.41 | -0.07 (-2.01%) | 510,300 |
18 Aug 2023 | USD | 3.45 | 3.6 | 3.32 | 3.48 | 3.48 | +0.07 (+2.05%) | 564,100 |
17 Aug 2023 | USD | 3.195 | 3.59 | 3.17 | 3.41 | 3.41 | +0.48 (+16.38%) | 1,341,300 |
16 Aug 2023 | USD | 2.95 | 3.01 | 2.84 | 2.93 | 2.93 | -0.02 (-0.68%) | 404,600 |
15 Aug 2023 | USD | 3.11 | 3.13 | 2.94 | 2.95 | 2.95 | -0.17 (-5.45%) | 314,300 |
14 Aug 2023 | USD | 3.06 | 3.16 | 3 | 3.12 | 3.12 | +0.01 (+0.32%) | 146,600 |
11 Aug 2023 | USD | 3.05 | 3.15 | 3.01 | 3.11 | 3.11 | 0.0 (0.0%) | 156,900 |
10 Aug 2023 | USD | 3.16 | 3.25 | 3.072 | 3.11 | 3.11 | -0.02 (-0.64%) | 328,000 |
9 Aug 2023 | USD | 3.1 | 3.17 | 2.98 | 3.13 | 3.13 | +0.04 (+1.29%) | 248,600 |
8 Aug 2023 | USD | 2.99 | 3.1 | 2.95 | 3.09 | 3.09 | +0.06 (+1.98%) | 178,400 |
7 Aug 2023 | USD | 2.99 | 3.08 | 2.94 | 3.03 | 3.03 | +0.05 (+1.68%) | 180,600 |
4 Aug 2023 | USD | 2.95 | 3.01 | 2.95 | 2.98 | 2.98 | +0.04 (+1.36%) | 152,100 |
3 Aug 2023 | USD | 2.95 | 2.98 | 2.89 | 2.94 | 2.94 | -0.03 (-1.01%) | 229,600 |
2 Aug 2023 | USD | 2.93 | 3 | 2.89 | 2.97 | 2.97 | -0.04 (-1.33%) | 132,600 |
1 Aug 2023 | USD | 3.02 | 3.038 | 2.925 | 3.01 | 3.01 | -0.02 (-0.66%) | 150,000 |
31 Jul 2023 | USD | 3.04 | 3.09 | 3 | 3.03 | 3.03 | -0.01 (-0.33%) | 379,500 |
28 Jul 2023 | USD | 3 | 3.06 | 2.97 | 3.04 | 3.04 | +0.04 (+1.33%) | 228,300 |
27 Jul 2023 | USD | 3.1 | 3.139 | 2.975 | 3 | 3 | -0.08 (-2.60%) | 288,400 |
26 Jul 2023 | USD | 3.17 | 3.253 | 3.07 | 3.08 | 3.08 | -0.15 (-4.64%) | 502,300 |
25 Jul 2023 | USD | 3.39 | 3.44 | 3.18 | 3.23 | 3.23 | -0.18 (-5.28%) | 252,700 |