Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 3.85 | 3.95 | 3.74 | 3.9 | 3.9 | +0.06 (+1.56%) | 25,700 |
30 Aug 2023 | USD | 3.88 | 3.9 | 3.78 | 3.84 | 3.84 | -0.05 (-1.29%) | 30,500 |
29 Aug 2023 | USD | 3.98 | 3.98 | 3.89 | 3.89 | 3.89 | -0.11 (-2.75%) | 14,500 |
28 Aug 2023 | USD | 4.01 | 4.04 | 3.86 | 4 | 4 | 0.0 (0.0%) | 36,600 |
25 Aug 2023 | USD | 4.03 | 4.095 | 4 | 4 | 4 | -0.05 (-1.23%) | 38,800 |
24 Aug 2023 | USD | 4 | 4.09 | 4 | 4.05 | 4.05 | +0.02 (+0.50%) | 62,200 |
23 Aug 2023 | USD | 4.06 | 4.18 | 4 | 4.03 | 4.03 | +0.01 (+0.25%) | 36,400 |
22 Aug 2023 | USD | 4.02 | 4.079 | 4 | 4.02 | 4.02 | +0.02 (+0.50%) | 152,300 |
21 Aug 2023 | USD | 4.07 | 4.07 | 4 | 4 | 4 | -0.06 (-1.48%) | 36,200 |
18 Aug 2023 | USD | 4.04 | 4.15 | 4.04 | 4.06 | 4.06 | -0.01 (-0.25%) | 38,100 |
17 Aug 2023 | USD | 4.09 | 4.17 | 4 | 4.07 | 4.07 | -0.05 (-1.21%) | 49,700 |
16 Aug 2023 | USD | 4 | 4.2 | 4 | 4.12 | 4.12 | +0.31 (+8.14%) | 179,500 |
15 Aug 2023 | USD | 3.9 | 4.03 | 3.71 | 3.81 | 3.81 | -0.11 (-2.81%) | 68,600 |
14 Aug 2023 | USD | 3.81 | 3.96 | 3.77 | 3.92 | 3.92 | +0.1 (+2.62%) | 49,700 |
11 Aug 2023 | USD | 3.76 | 3.85 | 3.71 | 3.82 | 3.82 | +0.06 (+1.60%) | 29,200 |
10 Aug 2023 | USD | 3.75 | 3.889 | 3.7 | 3.76 | 3.76 | +0.03 (+0.80%) | 35,000 |
9 Aug 2023 | USD | 3.64 | 3.8 | 3.6 | 3.73 | 3.73 | +0.07 (+1.91%) | 56,600 |
8 Aug 2023 | USD | 3.54 | 3.7 | 3.53 | 3.66 | 3.66 | -0.02 (-0.54%) | 50,300 |
7 Aug 2023 | USD | 3.66 | 3.74 | 3.56 | 3.68 | 3.68 | +0.03 (+0.82%) | 48,500 |
4 Aug 2023 | USD | 3.92 | 3.95 | 3.57 | 3.65 | 3.65 | -0.23 (-5.93%) | 47,300 |
3 Aug 2023 | USD | 3.72 | 3.9 | 3.68 | 3.88 | 3.88 | +0.09 (+2.37%) | 50,000 |
2 Aug 2023 | USD | 3.9 | 3.937 | 3.76 | 3.79 | 3.79 | -0.15 (-3.81%) | 39,400 |
1 Aug 2023 | USD | 4 | 4 | 3.8 | 3.94 | 3.94 | -0.04 (-1.01%) | 45,100 |
31 Jul 2023 | USD | 3.8 | 4.09 | 3.77 | 3.98 | 3.98 | +0.22 (+5.85%) | 135,800 |
28 Jul 2023 | USD | 3.49 | 3.8 | 3.49 | 3.76 | 3.76 | +0.36 (+10.59%) | 133,900 |
27 Jul 2023 | USD | 3.48 | 3.5 | 3.35 | 3.4 | 3.4 | -0.09 (-2.58%) | 43,900 |
26 Jul 2023 | USD | 3.52 | 3.56 | 3.45 | 3.49 | 3.49 | -0.03 (-0.85%) | 37,000 |
25 Jul 2023 | USD | 3.37 | 3.53 | 3.37 | 3.52 | 3.52 | +0.06 (+1.73%) | 125,800 |
24 Jul 2023 | USD | 3.37 | 3.5 | 3.2 | 3.46 | 3.46 | -0.04 (-1.14%) | 140,800 |
21 Jul 2023 | USD | 3.53 | 3.63 | 3.47 | 3.5 | 3.5 | -0.03 (-0.85%) | 48,400 |