Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2023 | USD | 4.01 | 4.02 | 4.01 | 4.02 | 4.02 | +0.05 (+1.26%) | 35,200 |
20 Sep 2023 | USD | 3.98 | 4.02 | 3.96 | 3.97 | 3.97 | -0.06 (-1.49%) | 39,400 |
19 Sep 2023 | USD | 4.01 | 4.03 | 3.99 | 4.03 | 4.03 | +0.09 (+2.28%) | 82,000 |
18 Sep 2023 | USD | 3.98 | 3.99 | 3.9 | 3.94 | 3.94 | 0.0 (0.0%) | 24,000 |
15 Sep 2023 | USD | 4.18 | 4.18 | 3.94 | 3.94 | 3.94 | -0.08 (-1.99%) | 58,900 |
14 Sep 2023 | USD | 4 | 4.04 | 3.99 | 4.02 | 4.02 | +0.07 (+1.77%) | 47,200 |
13 Sep 2023 | USD | 3.9 | 3.97 | 3.9 | 3.95 | 3.95 | +0.02 (+0.51%) | 20,600 |
12 Sep 2023 | USD | 3.92 | 3.93 | 3.91 | 3.93 | 3.93 | -0.01 (-0.25%) | 37,800 |
11 Sep 2023 | USD | 3.82 | 3.94 | 3.82 | 3.94 | 3.94 | +0.18 (+4.79%) | 44,800 |
8 Sep 2023 | USD | 3.68 | 3.8 | 3.68 | 3.76 | 3.76 | -0.127 (-3.27%) | 37,200 |
7 Sep 2023 | USD | 3.887 | 3.887 | 3.887 | 3.887 | 3.887 | +0.047 (+1.22%) | 42,738 |
6 Sep 2023 | USD | 3.87 | 3.87 | 3.83 | 3.84 | 3.84 | +0.05 (+1.32%) | 20,600 |
5 Sep 2023 | USD | 3.78 | 3.79 | 3.77 | 3.79 | 3.79 | +0.03 (+0.80%) | 18,400 |
1 Sep 2023 | USD | 3.77 | 3.77 | 3.74 | 3.76 | 3.76 | +0.05 (+1.35%) | 21,000 |
31 Aug 2023 | USD | 3.88 | 3.88 | 3.67 | 3.71 | 3.71 | 0.0 (0.0%) | 50,600 |
30 Aug 2023 | USD | 3.71 | 3.72 | 3.7 | 3.71 | 3.71 | +0.03 (+0.82%) | 36,700 |
29 Aug 2023 | USD | 3.65 | 3.68 | 3.63 | 3.68 | 3.68 | +0.03 (+0.82%) | 89,700 |
28 Aug 2023 | USD | 3.67 | 3.68 | 3.65 | 3.65 | 3.65 | +0.02 (+0.55%) | 574,100 |
25 Aug 2023 | USD | 3.62 | 3.65 | 3.6 | 3.63 | 3.63 | -0.01 (-0.27%) | 25,700 |
24 Aug 2023 | USD | 3.63 | 3.64 | 3.61 | 3.64 | 3.64 | -0.02 (-0.55%) | 25,700 |
23 Aug 2023 | USD | 3.65 | 3.67 | 3.64 | 3.66 | 3.66 | +0.1 (+2.81%) | 36,400 |
22 Aug 2023 | USD | 3.59 | 3.61 | 3.56 | 3.56 | 3.56 | +0.08 (+2.30%) | 95,600 |
21 Aug 2023 | USD | 3.49 | 3.5 | 3.47 | 3.48 | 3.48 | -0.06 (-1.69%) | 48,700 |
18 Aug 2023 | USD | 3.45 | 3.56 | 3.45 | 3.54 | 3.54 | +0.04 (+1.14%) | 95,100 |
17 Aug 2023 | USD | 3.54 | 3.56 | 3.5 | 3.5 | 3.5 | 0.0 (0.0%) | 60,500 |
16 Aug 2023 | USD | 3.51 | 3.52 | 3.48 | 3.5 | 3.5 | -0.03 (-0.85%) | 75,500 |
15 Aug 2023 | USD | 3.47 | 3.59 | 3.47 | 3.53 | 3.53 | -0.03 (-0.84%) | 52,500 |
14 Aug 2023 | USD | 3.58 | 3.59 | 3.56 | 3.56 | 3.56 | -0.03 (-0.84%) | 53,300 |
11 Aug 2023 | USD | 3.6 | 3.61 | 3.57 | 3.59 | 3.59 | +0.01 (+0.28%) | 20,000 |
10 Aug 2023 | USD | 3.64 | 3.64 | 3.58 | 3.58 | 3.58 | -0.01 (-0.28%) | 27,600 |