Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2023 | USD | 3.37 | 3.53 | 3.32 | 3.36 | 3.36 | -0.045 (-1.32%) | 574,900 |
7 Sep 2023 | USD | 3.4 | 3.555 | 3.02 | 3.405 | 3.405 | -0.575 (-14.45%) | 1,606,700 |
6 Sep 2023 | USD | 4 | 4.13 | 3.92 | 3.98 | 3.98 | -0.04 (-1.00%) | 352,600 |
5 Sep 2023 | USD | 4.15 | 4.15 | 3.9 | 4.02 | 4.02 | -0.12 (-2.90%) | 512,900 |
1 Sep 2023 | USD | 3.99 | 4.175 | 3.99 | 4.14 | 4.14 | +0.16 (+4.02%) | 516,400 |
31 Aug 2023 | USD | 3.95 | 4.065 | 3.855 | 3.98 | 3.98 | +0.04 (+1.02%) | 358,900 |
30 Aug 2023 | USD | 3.96 | 4.065 | 3.84 | 3.94 | 3.94 | -0.03 (-0.76%) | 758,000 |
29 Aug 2023 | USD | 3.69 | 4.04 | 3.62 | 3.97 | 3.97 | +0.29 (+7.88%) | 552,600 |
28 Aug 2023 | USD | 3.6 | 3.7 | 3.6 | 3.68 | 3.68 | +0.06 (+1.66%) | 352,300 |
25 Aug 2023 | USD | 3.67 | 3.75 | 3.52 | 3.62 | 3.62 | -0.05 (-1.36%) | 607,400 |
24 Aug 2023 | USD | 3.86 | 3.88 | 3.63 | 3.67 | 3.67 | -0.22 (-5.66%) | 380,500 |
23 Aug 2023 | USD | 3.68 | 3.9 | 3.67 | 3.89 | 3.89 | +0.22 (+5.99%) | 554,500 |
22 Aug 2023 | USD | 3.74 | 3.74 | 3.52 | 3.67 | 3.67 | -0.08 (-2.13%) | 496,100 |
21 Aug 2023 | USD | 3.8 | 3.897 | 3.73 | 3.75 | 3.75 | -0.04 (-1.06%) | 333,600 |
18 Aug 2023 | USD | 3.57 | 3.93 | 3.51 | 3.79 | 3.79 | +0.11 (+2.99%) | 731,000 |
17 Aug 2023 | USD | 4.01 | 4.01 | 3.625 | 3.68 | 3.68 | -0.28 (-7.07%) | 500,700 |
16 Aug 2023 | USD | 4.16 | 4.21 | 3.935 | 3.96 | 3.96 | -0.23 (-5.49%) | 633,700 |
15 Aug 2023 | USD | 3.96 | 4.21 | 3.94 | 4.19 | 4.19 | +0.22 (+5.54%) | 531,300 |
14 Aug 2023 | USD | 4.13 | 4.16 | 3.739 | 3.97 | 3.97 | -0.23 (-5.48%) | 958,300 |
11 Aug 2023 | USD | 3.92 | 4.2 | 3.725 | 4.2 | 4.2 | +0.25 (+6.33%) | 887,700 |
10 Aug 2023 | USD | 4.05 | 4.39 | 3.93 | 3.95 | 3.95 | -0.11 (-2.71%) | 1,860,500 |
9 Aug 2023 | USD | 3.52 | 4.09 | 3.403 | 4.06 | 4.06 | +0.84 (+26.09%) | 3,341,000 |
8 Aug 2023 | USD | 3.44 | 3.485 | 3.145 | 3.22 | 3.22 | -0.32 (-9.04%) | 758,300 |
7 Aug 2023 | USD | 3.33 | 3.59 | 3.27 | 3.54 | 3.54 | +0.24 (+7.27%) | 538,100 |
4 Aug 2023 | USD | 3.52 | 3.565 | 3.29 | 3.3 | 3.3 | -0.24 (-6.78%) | 932,300 |
3 Aug 2023 | USD | 3.61 | 3.67 | 3.47 | 3.54 | 3.54 | -0.09 (-2.48%) | 566,400 |
2 Aug 2023 | USD | 3.31 | 3.655 | 3.23 | 3.63 | 3.63 | +0.25 (+7.40%) | 636,100 |
1 Aug 2023 | USD | 3.44 | 3.475 | 3.205 | 3.38 | 3.38 | -0.14 (-3.98%) | 501,900 |
31 Jul 2023 | USD | 3.61 | 3.65 | 3.46 | 3.52 | 3.52 | -0.02 (-0.56%) | 491,000 |
28 Jul 2023 | USD | 3.35 | 3.58 | 3.35 | 3.54 | 3.54 | +0.23 (+6.95%) | 844,800 |