Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2023 | USD | 4 | 4.12 | 3.945 | 3.98 | 3.98 | -0.01 (-0.25%) | 655,700 |
25 Aug 2023 | USD | 3.96 | 4.05 | 3.96 | 3.99 | 3.99 | +0.05 (+1.27%) | 691,000 |
24 Aug 2023 | USD | 4.02 | 4.04 | 3.935 | 3.94 | 3.94 | -0.1 (-2.48%) | 608,500 |
23 Aug 2023 | USD | 4.02 | 4.13 | 4 | 4.04 | 4.04 | +0.02 (+0.50%) | 572,900 |
22 Aug 2023 | USD | 3.95 | 4.04 | 3.92 | 4.02 | 4.02 | +0.09 (+2.29%) | 806,000 |
21 Aug 2023 | USD | 3.93 | 4.03 | 3.92 | 3.93 | 3.93 | -0.04 (-1.01%) | 794,000 |
18 Aug 2023 | USD | 3.93 | 4.035 | 3.93 | 3.97 | 3.97 | -0.01 (-0.25%) | 911,700 |
17 Aug 2023 | USD | 3.96 | 4.01 | 3.93 | 3.98 | 3.98 | +0.06 (+1.53%) | 697,700 |
16 Aug 2023 | USD | 4 | 4.045 | 3.88 | 3.92 | 3.92 | -0.1 (-2.49%) | 937,000 |
15 Aug 2023 | USD | 4 | 4.098 | 3.98 | 4.02 | 4.02 | 0.0 (0.0%) | 798,900 |
14 Aug 2023 | USD | 4.17 | 4.17 | 4.02 | 4.02 | 4.02 | -0.19 (-4.51%) | 883,500 |
11 Aug 2023 | USD | 4.19 | 4.26 | 4.11 | 4.21 | 4.21 | +0.06 (+1.45%) | 850,800 |
10 Aug 2023 | USD | 4.24 | 4.31 | 4.14 | 4.15 | 4.15 | -0.05 (-1.19%) | 890,300 |
9 Aug 2023 | USD | 4.25 | 4.26 | 4.135 | 4.2 | 4.2 | -0.02 (-0.47%) | 1,915,900 |
8 Aug 2023 | USD | 4.31 | 4.35 | 4.175 | 4.22 | 4.22 | -0.17 (-3.87%) | 1,975,200 |
7 Aug 2023 | USD | 4.26 | 4.435 | 4.26 | 4.39 | 4.39 | +0.14 (+3.29%) | 898,400 |
4 Aug 2023 | USD | 4.46 | 4.46 | 4.24 | 4.25 | 4.25 | -0.2 (-4.49%) | 1,177,100 |
3 Aug 2023 | USD | 4.68 | 4.85 | 4.4 | 4.45 | 4.45 | -0.23 (-4.91%) | 1,589,800 |
2 Aug 2023 | USD | 4.5 | 4.8 | 4.27 | 4.68 | 4.68 | +0.59 (+14.43%) | 3,027,900 |
1 Aug 2023 | USD | 4.12 | 4.12 | 3.965 | 4.09 | 4.09 | -0.03 (-0.73%) | 1,335,300 |
31 Jul 2023 | USD | 4.03 | 4.13 | 4 | 4.12 | 4.12 | +0.11 (+2.74%) | 1,096,700 |
28 Jul 2023 | USD | 3.89 | 4.01 | 3.87 | 4.01 | 4.01 | +0.2 (+5.25%) | 961,300 |
27 Jul 2023 | USD | 3.96 | 3.989 | 3.79 | 3.81 | 3.81 | -0.1 (-2.56%) | 737,200 |
26 Jul 2023 | USD | 3.82 | 3.911 | 3.79 | 3.91 | 3.91 | +0.12 (+3.17%) | 1,379,800 |
25 Jul 2023 | USD | 3.85 | 3.89 | 3.773 | 3.79 | 3.79 | -0.04 (-1.04%) | 769,300 |
24 Jul 2023 | USD | 3.97 | 3.97 | 3.81 | 3.83 | 3.83 | -0.05 (-1.29%) | 740,200 |
21 Jul 2023 | USD | 4.02 | 4.02 | 3.875 | 3.88 | 3.88 | -0.04 (-1.02%) | 802,400 |
20 Jul 2023 | USD | 3.94 | 4.005 | 3.88 | 3.92 | 3.92 | -0.03 (-0.76%) | 886,477 |
19 Jul 2023 | USD | 3.95 | 4.1 | 3.94 | 3.95 | 3.95 | 0.0 (0.0%) | 1,118,700 |
18 Jul 2023 | USD | 4.14 | 4.165 | 3.91 | 3.95 | 3.95 | -0.23 (-5.50%) | 2,107,500 |