Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 4.34 | 4.44 | 3.936 | 4.26 | 4.26 | -0.09 (-2.07%) | 321,000 |
30 Aug 2023 | USD | 4.26 | 4.39 | 4.168 | 4.35 | 4.35 | +0.07 (+1.64%) | 76,600 |
29 Aug 2023 | USD | 4.16 | 4.31 | 4.1 | 4.28 | 4.28 | +0.09 (+2.15%) | 86,200 |
28 Aug 2023 | USD | 4.18 | 4.27 | 3.99 | 4.19 | 4.19 | -0.03 (-0.71%) | 138,100 |
25 Aug 2023 | USD | 4.49 | 4.63 | 4.2 | 4.22 | 4.22 | -0.27 (-6.01%) | 118,400 |
24 Aug 2023 | USD | 4.96 | 5.03 | 4.4 | 4.49 | 4.49 | -0.47 (-9.48%) | 244,100 |
23 Aug 2023 | USD | 4.96 | 5.21 | 4.72 | 4.96 | 4.96 | +0.02 (+0.40%) | 143,500 |
22 Aug 2023 | USD | 4.8 | 5 | 4.66 | 4.94 | 4.94 | +0.17 (+3.56%) | 134,200 |
21 Aug 2023 | USD | 4.7 | 4.81 | 4.595 | 4.77 | 4.77 | +0.06 (+1.27%) | 87,000 |
18 Aug 2023 | USD | 4.51 | 4.79 | 4.431 | 4.71 | 4.71 | +0.15 (+3.29%) | 124,700 |
17 Aug 2023 | USD | 4.55 | 4.91 | 4.32 | 4.56 | 4.56 | +0.01 (+0.22%) | 245,600 |
16 Aug 2023 | USD | 4.86 | 4.98 | 4.42 | 4.55 | 4.55 | -0.31 (-6.38%) | 374,900 |
15 Aug 2023 | USD | 4.8 | 4.9 | 4.62 | 4.86 | 4.86 | -0.04 (-0.82%) | 140,100 |
14 Aug 2023 | USD | 5.02 | 5.1 | 4.57 | 4.9 | 4.9 | -0.16 (-3.16%) | 192,300 |
11 Aug 2023 | USD | 4.94 | 5.22 | 4.75 | 5.06 | 5.06 | +0.02 (+0.40%) | 119,800 |
10 Aug 2023 | USD | 5.04 | 5.25 | 5 | 5.04 | 5.04 | +0.05 (+1.00%) | 54,100 |
9 Aug 2023 | USD | 5.03 | 5.05 | 4.885 | 4.99 | 4.99 | -0.04 (-0.80%) | 93,400 |
8 Aug 2023 | USD | 5.14 | 5.315 | 5.02 | 5.03 | 5.03 | -0.14 (-2.71%) | 61,100 |
7 Aug 2023 | USD | 5.54 | 5.54 | 4.98 | 5.17 | 5.17 | -0.39 (-7.01%) | 179,000 |
4 Aug 2023 | USD | 5.73 | 5.85 | 5.51 | 5.56 | 5.56 | -0.09 (-1.59%) | 70,400 |
3 Aug 2023 | USD | 5.76 | 5.76 | 5.38 | 5.65 | 5.65 | -0.12 (-2.08%) | 127,100 |
2 Aug 2023 | USD | 5.88 | 6.09 | 5.69 | 5.77 | 5.77 | -0.19 (-3.19%) | 81,600 |
1 Aug 2023 | USD | 6.06 | 6.2 | 5.79 | 5.96 | 5.96 | -0.15 (-2.45%) | 104,700 |
31 Jul 2023 | USD | 5.94 | 6.158 | 5.94 | 6.11 | 6.11 | +0.17 (+2.86%) | 93,900 |
28 Jul 2023 | USD | 5.7 | 6.1 | 5.61 | 5.94 | 5.94 | +0.24 (+4.21%) | 102,100 |
27 Jul 2023 | USD | 5.97 | 5.975 | 5.55 | 5.7 | 5.7 | -0.16 (-2.73%) | 222,100 |
26 Jul 2023 | USD | 5.92 | 5.995 | 5.75 | 5.86 | 5.86 | 0.0 (0.0%) | 128,200 |
25 Jul 2023 | USD | 6.19 | 6.36 | 5.85 | 5.86 | 5.86 | -0.3 (-4.87%) | 120,300 |
24 Jul 2023 | USD | 6.45 | 6.485 | 5.998 | 6.16 | 6.16 | -0.57 (-8.47%) | 309,900 |
21 Jul 2023 | USD | 6.89 | 6.96 | 6.7 | 6.73 | 6.73 | -0.08 (-1.17%) | 65,900 |