Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2023 | USD | 3.65 | 3.67 | 3.57 | 3.62 | 3.62 | -0.05 (-1.36%) | 240,800 |
18 Sep 2023 | USD | 3.78 | 3.78 | 3.59 | 3.67 | 3.67 | -0.16 (-4.18%) | 66,900 |
15 Sep 2023 | USD | 3.81 | 3.9 | 3.81 | 3.83 | 3.83 | +0.13 (+3.51%) | 193,600 |
14 Sep 2023 | USD | 3.63 | 3.73 | 3.62 | 3.7 | 3.7 | +0.17 (+4.82%) | 222,500 |
13 Sep 2023 | USD | 3.48 | 3.61 | 3.46 | 3.53 | 3.53 | -0.06 (-1.67%) | 245,800 |
12 Sep 2023 | USD | 3.53 | 3.64 | 3.48 | 3.59 | 3.59 | -0.02 (-0.55%) | 368,800 |
11 Sep 2023 | USD | 3.65 | 3.7 | 3.54 | 3.61 | 3.61 | -0.07 (-1.90%) | 204,900 |
8 Sep 2023 | USD | 3.76 | 3.815 | 3.64 | 3.68 | 3.68 | -0.13 (-3.41%) | 605,600 |
7 Sep 2023 | USD | 3.8 | 3.83 | 3.67 | 3.81 | 3.81 | -0.02 (-0.52%) | 146,200 |
6 Sep 2023 | USD | 3.85 | 3.88 | 3.79 | 3.83 | 3.83 | -0.07 (-1.79%) | 218,900 |
5 Sep 2023 | USD | 3.96 | 3.97 | 3.8 | 3.9 | 3.9 | +0.04 (+1.04%) | 146,100 |
1 Sep 2023 | USD | 3.88 | 3.95 | 3.75 | 3.86 | 3.86 | +0.09 (+2.39%) | 187,800 |
31 Aug 2023 | USD | 3.84 | 3.85 | 3.68 | 3.77 | 3.77 | -0.13 (-3.33%) | 678,000 |
30 Aug 2023 | USD | 3.95 | 4 | 3.87 | 3.9 | 3.9 | -0.07 (-1.76%) | 112,400 |
29 Aug 2023 | USD | 4.11 | 4.14 | 3.92 | 3.97 | 3.97 | +0.02 (+0.51%) | 238,800 |
28 Aug 2023 | USD | 3.96 | 4.03 | 3.91 | 3.95 | 3.95 | -0.03 (-0.75%) | 46,200 |
25 Aug 2023 | USD | 3.94 | 4 | 3.85 | 3.98 | 3.98 | +0.08 (+2.05%) | 137,900 |
24 Aug 2023 | USD | 4.28 | 4.28 | 3.86 | 3.9 | 3.9 | -0.18 (-4.41%) | 388,000 |
23 Aug 2023 | USD | 4.05 | 4.15 | 3.98 | 4.08 | 4.08 | -0.08 (-1.92%) | 380,700 |
22 Aug 2023 | USD | 4.33 | 4.36 | 4.01 | 4.16 | 4.16 | -0.21 (-4.81%) | 277,000 |
21 Aug 2023 | USD | 4.25 | 4.38 | 4.06 | 4.37 | 4.37 | +0.27 (+6.59%) | 418,200 |
18 Aug 2023 | USD | 3.98 | 4.2 | 3.95 | 4.1 | 4.1 | -0.25 (-5.75%) | 531,400 |
17 Aug 2023 | USD | 4.37 | 4.58 | 4.29 | 4.35 | 4.35 | -1.91 (-30.51%) | 821,700 |
16 Aug 2023 | USD | 6.4 | 6.62 | 6.22 | 6.26 | 6.26 | +0.07 (+1.13%) | 47,700 |
15 Aug 2023 | USD | 6.34 | 6.37 | 6.19 | 6.19 | 6.19 | -0.19 (-2.98%) | 27,900 |
14 Aug 2023 | USD | 6.22 | 6.398 | 6.17 | 6.38 | 6.38 | +0.1 (+1.59%) | 17,800 |
11 Aug 2023 | USD | 6.36 | 6.48 | 6.28 | 6.28 | 6.28 | -0.1 (-1.57%) | 41,600 |
10 Aug 2023 | USD | 6.8 | 6.837 | 6.28 | 6.38 | 6.38 | -0.54 (-7.80%) | 98,100 |
9 Aug 2023 | USD | 7.1 | 7.25 | 6.89 | 6.92 | 6.92 | -0.28 (-3.89%) | 68,700 |
8 Aug 2023 | USD | 7.38 | 7.38 | 7.02 | 7.2 | 7.2 | -0.12 (-1.64%) | 53,400 |