Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2023 | USD | 3.99 | 4.01 | 3.945 | 3.945 | 3.945 | -0.064 (-1.60%) | 2,900 |
18 Sep 2023 | USD | 4.17 | 4.17 | 3.98 | 4.009 | 4.009 | -0.028 (-0.69%) | 3,100 |
15 Sep 2023 | USD | 3.89 | 4.06 | 3.886 | 4.037 | 4.037 | +0.181 (+4.69%) | 2,800 |
14 Sep 2023 | USD | 3.89 | 3.92 | 3.856 | 3.856 | 3.856 | -0.158 (-3.94%) | 3,400 |
13 Sep 2023 | USD | 4.02 | 4.06 | 4.01 | 4.014 | 4.014 | -0.124 (-3.00%) | 3,700 |
12 Sep 2023 | USD | 4.109 | 4.17 | 4.109 | 4.138 | 4.138 | +0.036 (+0.88%) | 1,300 |
11 Sep 2023 | USD | 4.102 | 4.102 | 4.102 | 4.102 | 4.102 | -0.158 (-3.71%) | 100 |
8 Sep 2023 | USD | 4.369 | 4.369 | 4.19 | 4.26 | 4.26 | -0.115 (-2.63%) | 2,500 |
7 Sep 2023 | USD | 4.6 | 4.64 | 4.375 | 4.375 | 4.375 | +0.005 (+0.11%) | 9,500 |
6 Sep 2023 | USD | 4.305 | 4.54 | 4.305 | 4.37 | 4.37 | +0.091 (+2.13%) | 5,300 |
5 Sep 2023 | USD | 4.3 | 4.33 | 4.23 | 4.279 | 4.279 | +0.051 (+1.21%) | 15,800 |
1 Sep 2023 | USD | 4.2 | 4.25 | 4.18 | 4.228 | 4.228 | -0.091 (-2.11%) | 5,800 |
31 Aug 2023 | USD | 4.39 | 4.391 | 4.295 | 4.319 | 4.319 | -0.126 (-2.83%) | 2,600 |
30 Aug 2023 | USD | 4.52 | 4.6 | 4.445 | 4.445 | 4.445 | -0.183 (-3.95%) | 3,700 |
29 Aug 2023 | USD | 4.73 | 4.73 | 4.62 | 4.628 | 4.628 | -0.222 (-4.58%) | 3,700 |
28 Aug 2023 | USD | 5.04 | 5.04 | 4.64 | 4.85 | 4.85 | -0.258 (-5.05%) | 21,100 |
25 Aug 2023 | USD | 5.35 | 5.6 | 5.09 | 5.108 | 5.108 | -0.366 (-6.69%) | 4,100 |
24 Aug 2023 | USD | 5.07 | 5.474 | 5.03 | 5.474 | 5.474 | +0.271 (+5.21%) | 5,100 |
23 Aug 2023 | USD | 5.35 | 5.37 | 5.19 | 5.203 | 5.203 | -0.272 (-4.97%) | 4,400 |
22 Aug 2023 | USD | 5.29 | 5.5 | 5.29 | 5.475 | 5.475 | +0.026 (+0.48%) | 900 |
21 Aug 2023 | USD | 5.54 | 5.68 | 5.41 | 5.449 | 5.449 | -0.221 (-3.90%) | 7,100 |
18 Aug 2023 | USD | 6.29 | 6.29 | 5.62 | 5.67 | 5.67 | -0.134 (-2.31%) | 8,800 |
17 Aug 2023 | USD | 5.38 | 5.84 | 5.341 | 5.804 | 5.804 | +0.36 (+6.61%) | 16,700 |
16 Aug 2023 | USD | 5.19 | 5.444 | 5.14 | 5.444 | 5.444 | +0.106 (+1.99%) | 6,300 |
15 Aug 2023 | USD | 5.11 | 5.4 | 5.08 | 5.338 | 5.338 | +0.365 (+7.34%) | 12,300 |
14 Aug 2023 | USD | 5.15 | 5.15 | 4.91 | 4.973 | 4.973 | -0.106 (-2.09%) | 3,600 |
11 Aug 2023 | USD | 5.53 | 5.53 | 5.079 | 5.079 | 5.079 | -0.276 (-5.15%) | 3,000 |
10 Aug 2023 | USD | 5.04 | 5.39 | 4.956 | 5.355 | 5.355 | +0.001 (+0.02%) | 3,300 |
9 Aug 2023 | USD | 5.28 | 5.62 | 5.2 | 5.354 | 5.354 | -0.077 (-1.42%) | 5,800 |
8 Aug 2023 | USD | 5.87 | 6.09 | 5.431 | 5.431 | 5.431 | +0.171 (+3.25%) | 19,800 |