Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2023 | USD | 5.19 | 5.75 | 5.165 | 5.61 | 5.61 | +0.355 (+6.76%) | 618,300 |
6 Sep 2023 | USD | 5.18 | 5.27 | 5.005 | 5.255 | 5.255 | +0.06 (+1.15%) | 580,300 |
5 Sep 2023 | USD | 5.53 | 5.53 | 4.98 | 5.195 | 5.195 | -0.375 (-6.73%) | 887,100 |
1 Sep 2023 | USD | 5.51 | 5.71 | 5.485 | 5.57 | 5.57 | +0.12 (+2.20%) | 406,600 |
31 Aug 2023 | USD | 5.67 | 5.76 | 5.44 | 5.45 | 5.45 | -0.2 (-3.54%) | 2,126,000 |
30 Aug 2023 | USD | 5.65 | 5.82 | 5.56 | 5.65 | 5.65 | -0.01 (-0.18%) | 403,951 |
29 Aug 2023 | USD | 5.72 | 5.749 | 5.56 | 5.66 | 5.66 | -0.04 (-0.70%) | 286,700 |
28 Aug 2023 | USD | 5.95 | 6.21 | 5.66 | 5.7 | 5.7 | -0.2 (-3.39%) | 378,400 |
25 Aug 2023 | USD | 5.93 | 6.03 | 5.635 | 5.9 | 5.9 | +0.005 (+0.08%) | 520,800 |
24 Aug 2023 | USD | 6.34 | 6.35 | 5.81 | 5.895 | 5.895 | -0.425 (-6.72%) | 331,600 |
23 Aug 2023 | USD | 6.64 | 6.905 | 6.295 | 6.32 | 6.32 | -0.42 (-6.23%) | 454,400 |
22 Aug 2023 | USD | 7.06 | 7.07 | 6.72 | 6.74 | 6.74 | -0.29 (-4.13%) | 348,400 |
21 Aug 2023 | USD | 7.15 | 7.22 | 6.85 | 7.03 | 7.03 | -0.14 (-1.95%) | 323,500 |
18 Aug 2023 | USD | 6.97 | 7.255 | 6.901 | 7.17 | 7.17 | +0.12 (+1.70%) | 203,800 |
17 Aug 2023 | USD | 7.16 | 7.28 | 7.02 | 7.05 | 7.05 | -0.09 (-1.26%) | 218,900 |
16 Aug 2023 | USD | 7.43 | 7.52 | 7.11 | 7.14 | 7.14 | -0.34 (-4.55%) | 239,900 |
15 Aug 2023 | USD | 7.49 | 7.6 | 7.35 | 7.48 | 7.48 | -0.02 (-0.27%) | 249,700 |
14 Aug 2023 | USD | 7.46 | 7.53 | 7.28 | 7.5 | 7.5 | +0.04 (+0.54%) | 253,700 |
11 Aug 2023 | USD | 7.58 | 7.75 | 7.44 | 7.46 | 7.46 | -0.17 (-2.23%) | 1,314,200 |
10 Aug 2023 | USD | 7.54 | 7.9 | 7.54 | 7.63 | 7.63 | +0.14 (+1.87%) | 561,800 |
9 Aug 2023 | USD | 7.43 | 7.62 | 7.3 | 7.49 | 7.49 | +0.07 (+0.94%) | 702,400 |
8 Aug 2023 | USD | 7.27 | 7.51 | 7.1 | 7.42 | 7.42 | +0.06 (+0.82%) | 568,200 |
7 Aug 2023 | USD | 8.41 | 8.68 | 7.31 | 7.36 | 7.36 | -1.41 (-16.08%) | 1,329,400 |
4 Aug 2023 | USD | 7.27 | 9.065 | 6.995 | 8.77 | 8.77 | +2.145 (+32.38%) | 2,118,800 |
3 Aug 2023 | USD | 6.6 | 6.73 | 6.53 | 6.625 | 6.625 | +0.025 (+0.38%) | 230,000 |
2 Aug 2023 | USD | 6.84 | 6.84 | 6.535 | 6.6 | 6.6 | -0.31 (-4.49%) | 403,100 |
1 Aug 2023 | USD | 6.82 | 6.97 | 6.75 | 6.91 | 6.91 | +0.05 (+0.73%) | 256,700 |
31 Jul 2023 | USD | 6.37 | 6.89 | 6.355 | 6.86 | 6.86 | +0.49 (+7.69%) | 334,100 |
28 Jul 2023 | USD | 6.24 | 6.41 | 6.24 | 6.37 | 6.37 | +0.185 (+2.99%) | 281,400 |
27 Jul 2023 | USD | 6.3 | 6.47 | 6.14 | 6.185 | 6.185 | -0.075 (-1.20%) | 468,700 |