Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2023 | USD | 3.74 | 3.75 | 3.7 | 3.7 | 3.7 | -0.05 (-1.33%) | 4,700 |
25 Aug 2023 | USD | 3.73 | 3.78 | 3.73 | 3.75 | 3.75 | +0.01 (+0.27%) | 7,600 |
24 Aug 2023 | USD | 3.71 | 3.77 | 3.71 | 3.74 | 3.74 | +0.02 (+0.54%) | 4,800 |
23 Aug 2023 | USD | 3.74 | 3.8 | 3.72 | 3.72 | 3.72 | +0.03 (+0.81%) | 2,800 |
22 Aug 2023 | USD | 3.7 | 3.79 | 3.67 | 3.69 | 3.69 | -0.08 (-2.12%) | 8,400 |
21 Aug 2023 | USD | 3.7 | 3.79 | 3.641 | 3.77 | 3.77 | +0.01 (+0.27%) | 6,400 |
18 Aug 2023 | USD | 3.64 | 3.93 | 3.64 | 3.76 | 3.76 | +0.05 (+1.35%) | 20,600 |
17 Aug 2023 | USD | 3.73 | 3.73 | 3.585 | 3.71 | 3.71 | -0.05 (-1.33%) | 13,300 |
16 Aug 2023 | USD | 3.77 | 3.82 | 3.647 | 3.76 | 3.76 | +0.005 (+0.13%) | 10,900 |
15 Aug 2023 | USD | 3.789 | 3.789 | 3.66 | 3.755 | 3.755 | -0.095 (-2.47%) | 10,100 |
14 Aug 2023 | USD | 3.69 | 3.85 | 3.685 | 3.85 | 3.85 | +0.05 (+1.32%) | 8,100 |
11 Aug 2023 | USD | 3.85 | 3.85 | 3.7 | 3.8 | 3.8 | -0.01 (-0.26%) | 3,100 |
10 Aug 2023 | USD | 3.755 | 3.818 | 3.755 | 3.81 | 3.81 | +0.08 (+2.14%) | 2,400 |
9 Aug 2023 | USD | 3.72 | 3.8 | 3.72 | 3.73 | 3.73 | -0.11 (-2.86%) | 20,200 |
8 Aug 2023 | USD | 3.79 | 3.84 | 3.665 | 3.84 | 3.84 | +0.1 (+2.67%) | 10,300 |
7 Aug 2023 | USD | 3.79 | 3.91 | 3.7 | 3.74 | 3.74 | -0.01 (-0.27%) | 18,700 |
4 Aug 2023 | USD | 3.875 | 3.875 | 3.75 | 3.75 | 3.75 | -0.13 (-3.35%) | 55,900 |
3 Aug 2023 | USD | 4.01 | 4.035 | 3.83 | 3.88 | 3.88 | -0.12 (-3%) | 8,500 |
2 Aug 2023 | USD | 4.11 | 4.11 | 3.94 | 4 | 4 | -0.13 (-3.15%) | 9,000 |
1 Aug 2023 | USD | 4.25 | 4.262 | 4.05 | 4.13 | 4.13 | -0.18 (-4.18%) | 13,000 |
31 Jul 2023 | USD | 4.38 | 4.38 | 4.27 | 4.31 | 4.31 | -0.07 (-1.60%) | 14,200 |
28 Jul 2023 | USD | 4.41 | 4.43 | 4.38 | 4.38 | 4.38 | +0.03 (+0.69%) | 4,400 |
27 Jul 2023 | USD | 4.43 | 4.531 | 4.35 | 4.35 | 4.35 | -0.19 (-4.19%) | 14,000 |
26 Jul 2023 | USD | 4.57 | 4.634 | 4.51 | 4.54 | 4.54 | -0.02 (-0.44%) | 7,500 |
25 Jul 2023 | USD | 4.5 | 4.67 | 4.475 | 4.56 | 4.56 | +0.04 (+0.88%) | 8,400 |
24 Jul 2023 | USD | 4.71 | 4.71 | 4.41 | 4.52 | 4.52 | -0.22 (-4.64%) | 10,400 |
21 Jul 2023 | USD | 4.79 | 4.791 | 4.7 | 4.74 | 4.74 | 0.0 (0.0%) | 6,600 |
20 Jul 2023 | USD | 4.68 | 4.9 | 4.68 | 4.74 | 4.74 | +0.06 (+1.28%) | 9,300 |
19 Jul 2023 | USD | 4.72 | 4.72 | 4.62 | 4.68 | 4.68 | +0.01 (+0.21%) | 6,700 |
18 Jul 2023 | USD | 4.82 | 4.86 | 4.605 | 4.67 | 4.67 | -0.15 (-3.11%) | 19,100 |