Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2023 | USD | 5.17 | 5.7 | 4.88 | 5.29 | 5.29 | +0.65 (+14.01%) | 216,800 |
1 Sep 2023 | USD | 4.8 | 4.86 | 4.62 | 4.64 | 4.64 | -0.14 (-2.93%) | 10,800 |
31 Aug 2023 | USD | 4.58 | 5 | 4.58 | 4.78 | 4.78 | +0.17 (+3.69%) | 21,800 |
30 Aug 2023 | USD | 4.56 | 4.71 | 4.47 | 4.61 | 4.61 | +0.04 (+0.88%) | 16,900 |
29 Aug 2023 | USD | 4.7 | 4.95 | 4.45 | 4.57 | 4.57 | -0.14 (-2.97%) | 29,600 |
28 Aug 2023 | USD | 4.67 | 4.94 | 4.64 | 4.71 | 4.71 | -0.02 (-0.42%) | 10,900 |
25 Aug 2023 | USD | 4.87 | 5 | 4.47 | 4.73 | 4.73 | -0.12 (-2.47%) | 14,500 |
24 Aug 2023 | USD | 4.48 | 4.89 | 4.48 | 4.85 | 4.85 | +0.38 (+8.50%) | 24,600 |
23 Aug 2023 | USD | 4.61 | 4.66 | 4.4 | 4.47 | 4.47 | -0.18 (-3.87%) | 22,000 |
22 Aug 2023 | USD | 4.75 | 4.83 | 4.51 | 4.65 | 4.65 | -0.1 (-2.11%) | 13,700 |
21 Aug 2023 | USD | 4.91 | 5 | 4.69 | 4.75 | 4.75 | -0.14 (-2.86%) | 16,400 |
18 Aug 2023 | USD | 4.64 | 4.93 | 4.63 | 4.89 | 4.89 | +0.24 (+5.16%) | 8,700 |
17 Aug 2023 | USD | 4.84 | 4.84 | 4.31 | 4.65 | 4.65 | -0.07 (-1.48%) | 23,900 |
16 Aug 2023 | USD | 4.98 | 4.99 | 4.72 | 4.72 | 4.72 | -0.1 (-2.07%) | 14,900 |
15 Aug 2023 | USD | 5.25 | 5.25 | 4.74 | 4.82 | 4.82 | -0.31 (-6.04%) | 34,200 |
14 Aug 2023 | USD | 5.23 | 5.23 | 5 | 5.13 | 5.13 | -0.01 (-0.19%) | 25,800 |
11 Aug 2023 | USD | 5.5 | 5.63 | 5.01 | 5.14 | 5.14 | -0.84 (-14.05%) | 54,400 |
10 Aug 2023 | USD | 5.34 | 6 | 5.34 | 5.98 | 5.98 | +0.49 (+8.93%) | 19,600 |
9 Aug 2023 | USD | 5.49 | 5.67 | 5.28 | 5.49 | 5.49 | +0.06 (+1.10%) | 9,800 |
8 Aug 2023 | USD | 5.59 | 5.59 | 5.2 | 5.43 | 5.43 | -0.16 (-2.86%) | 17,000 |
7 Aug 2023 | USD | 5.22 | 5.69 | 5.13 | 5.59 | 5.59 | +0.45 (+8.75%) | 89,200 |
4 Aug 2023 | USD | 5.23 | 5.23 | 5.08 | 5.14 | 5.14 | -0.01 (-0.19%) | 32,400 |
3 Aug 2023 | USD | 5.24 | 5.52 | 5.13 | 5.15 | 5.15 | -0.09 (-1.72%) | 98,300 |
2 Aug 2023 | USD | 5.25 | 5.25 | 4.75 | 5.24 | 5.24 | -0.05 (-0.95%) | 29,400 |
1 Aug 2023 | USD | 5.45 | 5.54 | 5.27 | 5.29 | 5.29 | -0.11 (-2.04%) | 24,600 |
31 Jul 2023 | USD | 5.46 | 5.61 | 5.33 | 5.4 | 5.4 | +0.15 (+2.86%) | 13,000 |
28 Jul 2023 | USD | 5.32 | 5.49 | 5.02 | 5.25 | 5.25 | -0.02 (-0.38%) | 40,800 |
27 Jul 2023 | USD | 5.41 | 5.6 | 5.18 | 5.27 | 5.27 | -0.11 (-2.04%) | 18,400 |
26 Jul 2023 | USD | 4.8 | 5.41 | 4.8 | 5.38 | 5.38 | +0.51 (+10.47%) | 38,400 |
25 Jul 2023 | USD | 4.85 | 4.92 | 4.6 | 4.87 | 4.87 | -0.05 (-1.02%) | 14,300 |