Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 3.76 | 3.85 | 3.69 | 3.7 | 3.7 | -0.04 (-1.07%) | 145,100 |
30 Aug 2023 | USD | 3.76 | 3.865 | 3.72 | 3.74 | 3.74 | -0.06 (-1.58%) | 269,800 |
29 Aug 2023 | USD | 3.6 | 3.805 | 3.55 | 3.8 | 3.8 | +0.2 (+5.56%) | 216,500 |
28 Aug 2023 | USD | 3.66 | 3.66 | 3.5 | 3.6 | 3.6 | -0.01 (-0.28%) | 380,600 |
25 Aug 2023 | USD | 3.95 | 3.95 | 3.595 | 3.61 | 3.61 | -0.24 (-6.23%) | 201,900 |
24 Aug 2023 | USD | 3.97 | 3.995 | 3.84 | 3.85 | 3.85 | -0.16 (-3.99%) | 167,900 |
23 Aug 2023 | USD | 3.94 | 4.06 | 3.9 | 4.01 | 4.01 | +0.09 (+2.30%) | 248,900 |
22 Aug 2023 | USD | 3.92 | 4.03 | 3.9 | 3.92 | 3.92 | +0.08 (+2.08%) | 296,900 |
21 Aug 2023 | USD | 3.97 | 4.015 | 3.8 | 3.84 | 3.84 | -0.14 (-3.52%) | 546,900 |
18 Aug 2023 | USD | 4.02 | 4.08 | 3.94 | 3.98 | 3.98 | -0.1 (-2.45%) | 391,100 |
17 Aug 2023 | USD | 4.13 | 4.21 | 4.055 | 4.08 | 4.08 | 0.0 (0.0%) | 490,100 |
16 Aug 2023 | USD | 3.99 | 4.165 | 3.99 | 4.08 | 4.08 | -0.07 (-1.69%) | 363,700 |
15 Aug 2023 | USD | 4.24 | 4.26 | 4.14 | 4.15 | 4.15 | -0.1 (-2.35%) | 301,500 |
14 Aug 2023 | USD | 4.23 | 4.295 | 4.145 | 4.25 | 4.25 | +0.06 (+1.43%) | 542,200 |
11 Aug 2023 | USD | 4.05 | 4.27 | 3.97 | 4.19 | 4.19 | +0.19 (+4.75%) | 383,200 |
10 Aug 2023 | USD | 4.38 | 4.45 | 3.95 | 4 | 4 | -0.34 (-7.83%) | 577,700 |
9 Aug 2023 | USD | 4.25 | 4.56 | 4.029 | 4.34 | 4.34 | -0.11 (-2.47%) | 844,200 |
8 Aug 2023 | USD | 4.15 | 4.77 | 3.97 | 4.45 | 4.45 | +0.64 (+16.80%) | 2,964,500 |
7 Aug 2023 | USD | 3.86 | 3.88 | 3.76 | 3.81 | 3.81 | -0.03 (-0.78%) | 512,700 |
4 Aug 2023 | USD | 3.89 | 3.9 | 3.77 | 3.84 | 3.84 | +0.04 (+1.05%) | 644,000 |
3 Aug 2023 | USD | 3.79 | 3.91 | 3.76 | 3.8 | 3.8 | -0.01 (-0.26%) | 445,500 |
2 Aug 2023 | USD | 3.85 | 3.86 | 3.775 | 3.81 | 3.81 | -0.11 (-2.81%) | 267,500 |
1 Aug 2023 | USD | 3.9 | 3.94 | 3.77 | 3.92 | 3.92 | -0.02 (-0.51%) | 222,300 |
31 Jul 2023 | USD | 3.99 | 4.055 | 3.895 | 3.94 | 3.94 | -0.05 (-1.25%) | 279,100 |
28 Jul 2023 | USD | 4.03 | 4.05 | 3.93 | 3.99 | 3.99 | +0.02 (+0.50%) | 222,400 |
27 Jul 2023 | USD | 4.11 | 4.16 | 3.94 | 3.97 | 3.97 | -0.08 (-1.98%) | 472,300 |
26 Jul 2023 | USD | 3.96 | 4.22 | 3.96 | 4.05 | 4.05 | +0.08 (+2.02%) | 305,300 |
25 Jul 2023 | USD | 3.97 | 4.045 | 3.82 | 3.97 | 3.97 | -0.03 (-0.75%) | 364,300 |
24 Jul 2023 | USD | 4.25 | 4.29 | 3.91 | 4 | 4 | -0.25 (-5.88%) | 332,300 |
21 Jul 2023 | USD | 4.23 | 4.33 | 4.09 | 4.25 | 4.25 | +0.05 (+1.19%) | 320,400 |