Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2023 | USD | 3.65 | 3.72 | 3.62 | 3.64 | 3.64 | -0.01 (-0.27%) | 581,200 |
5 Sep 2023 | USD | 3.63 | 3.69 | 3.63 | 3.65 | 3.65 | -0.03 (-0.82%) | 677,800 |
1 Sep 2023 | USD | 3.73 | 3.75 | 3.67 | 3.68 | 3.68 | +0.04 (+1.10%) | 1,066,600 |
31 Aug 2023 | USD | 3.73 | 3.74 | 3.63 | 3.64 | 3.64 | -0.18 (-4.71%) | 938,500 |
30 Aug 2023 | USD | 3.85 | 3.85 | 3.81 | 3.82 | 3.82 | -0.01 (-0.26%) | 496,600 |
29 Aug 2023 | USD | 3.78 | 3.85 | 3.75 | 3.83 | 3.83 | +0.06 (+1.59%) | 1,111,000 |
28 Aug 2023 | USD | 3.76 | 3.78 | 3.7 | 3.77 | 3.77 | +0.01 (+0.27%) | 1,033,500 |
25 Aug 2023 | USD | 3.75 | 3.79 | 3.72 | 3.76 | 3.76 | +0.01 (+0.27%) | 907,800 |
24 Aug 2023 | USD | 3.75 | 3.8 | 3.73 | 3.75 | 3.75 | -0.04 (-1.06%) | 699,300 |
23 Aug 2023 | USD | 3.72 | 3.79 | 3.69 | 3.79 | 3.79 | +0.08 (+2.16%) | 1,922,100 |
22 Aug 2023 | USD | 3.66 | 3.72 | 3.65 | 3.71 | 3.71 | +0.09 (+2.49%) | 791,400 |
21 Aug 2023 | USD | 3.59 | 3.63 | 3.58 | 3.62 | 3.62 | -0.01 (-0.28%) | 654,100 |
18 Aug 2023 | USD | 3.64 | 3.67 | 3.61 | 3.63 | 3.63 | -0.07 (-1.89%) | 890,000 |
17 Aug 2023 | USD | 3.76 | 3.77 | 3.68 | 3.7 | 3.7 | -0.03 (-0.80%) | 1,915,600 |
16 Aug 2023 | USD | 3.72 | 3.81 | 3.69 | 3.73 | 3.73 | 0.0 (0.0%) | 2,184,500 |
15 Aug 2023 | USD | 3.83 | 3.85 | 3.68 | 3.73 | 3.73 | +0.04 (+1.08%) | 3,513,500 |
14 Aug 2023 | USD | 3.73 | 3.77 | 3.68 | 3.69 | 3.69 | -0.03 (-0.81%) | 1,055,600 |
11 Aug 2023 | USD | 3.73 | 3.81 | 3.71 | 3.72 | 3.72 | -0.01 (-0.27%) | 2,116,900 |
10 Aug 2023 | USD | 3.75 | 3.8 | 3.66 | 3.73 | 3.73 | -0.1 (-2.61%) | 3,337,900 |
9 Aug 2023 | USD | 3.87 | 3.89 | 3.78 | 3.83 | 3.83 | -0.07 (-1.79%) | 2,787,500 |
8 Aug 2023 | USD | 3.81 | 3.93 | 3.81 | 3.9 | 3.9 | 0.0 (0.0%) | 789,400 |
7 Aug 2023 | USD | 3.85 | 3.91 | 3.84 | 3.9 | 3.9 | +0.06 (+1.56%) | 748,000 |
4 Aug 2023 | USD | 3.87 | 3.98 | 3.84 | 3.84 | 3.84 | -0.01 (-0.26%) | 1,523,100 |
3 Aug 2023 | USD | 3.87 | 3.91 | 3.83 | 3.85 | 3.85 | -0.05 (-1.28%) | 989,000 |
2 Aug 2023 | USD | 3.91 | 3.94 | 3.85 | 3.9 | 3.9 | -0.02 (-0.51%) | 698,100 |
1 Aug 2023 | USD | 3.87 | 3.93 | 3.85 | 3.92 | 3.92 | -0.03 (-0.76%) | 1,071,300 |
31 Jul 2023 | USD | 3.96 | 3.97 | 3.92 | 3.95 | 3.95 | +0.02 (+0.51%) | 1,784,900 |
28 Jul 2023 | USD | 3.92 | 3.96 | 3.9 | 3.93 | 3.93 | +0.05 (+1.29%) | 526,100 |
27 Jul 2023 | USD | 3.99 | 3.99 | 3.88 | 3.88 | 3.88 | -0.09 (-2.27%) | 676,100 |
26 Jul 2023 | USD | 4.01 | 4.03 | 3.91 | 3.97 | 3.97 | -0.05 (-1.24%) | 1,498,100 |