Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 4.6 | 4.72 | 4.6 | 4.66 | 4.66 | +0.03 (+0.65%) | 87,400 |
30 Aug 2023 | USD | 4.54 | 4.76 | 4.5 | 4.63 | 4.63 | +0.07 (+1.54%) | 86,600 |
29 Aug 2023 | USD | 4.35 | 4.69 | 4.35 | 4.56 | 4.56 | +0.2 (+4.59%) | 82,400 |
28 Aug 2023 | USD | 4.31 | 4.44 | 4.2 | 4.36 | 4.36 | +0.06 (+1.40%) | 77,700 |
25 Aug 2023 | USD | 4.35 | 4.41 | 4.18 | 4.3 | 4.3 | -0.02 (-0.46%) | 84,700 |
24 Aug 2023 | USD | 4.31 | 4.34 | 4.18 | 4.32 | 4.32 | 0.0 (0.0%) | 71,000 |
23 Aug 2023 | USD | 4.39 | 4.43 | 4.16 | 4.32 | 4.32 | -0.05 (-1.14%) | 162,100 |
22 Aug 2023 | USD | 4.61 | 4.61 | 4.32 | 4.37 | 4.37 | -0.21 (-4.59%) | 103,600 |
21 Aug 2023 | USD | 4.6 | 4.67 | 4.47 | 4.58 | 4.58 | -0.04 (-0.87%) | 80,100 |
18 Aug 2023 | USD | 4.35 | 4.75 | 4.35 | 4.62 | 4.62 | +0.12 (+2.67%) | 86,500 |
17 Aug 2023 | USD | 4.57 | 4.57 | 4.241 | 4.5 | 4.5 | -0.05 (-1.10%) | 158,300 |
16 Aug 2023 | USD | 4.75 | 4.84 | 4.45 | 4.55 | 4.55 | -0.2 (-4.21%) | 270,400 |
15 Aug 2023 | USD | 4.91 | 4.97 | 4.69 | 4.75 | 4.75 | -0.07 (-1.45%) | 226,200 |
14 Aug 2023 | USD | 4.94 | 5 | 4.71 | 4.82 | 4.82 | -0.23 (-4.55%) | 339,700 |
11 Aug 2023 | USD | 3.56 | 5.2 | 3.56 | 5.05 | 5.05 | +0.845 (+20.10%) | 1,003,500 |
10 Aug 2023 | USD | 4.4 | 4.51 | 4.09 | 4.205 | 4.205 | -0.175 (-4.00%) | 823,400 |
9 Aug 2023 | USD | 4.43 | 4.5 | 4.08 | 4.38 | 4.38 | -0.07 (-1.57%) | 639,100 |
8 Aug 2023 | USD | 4.63 | 4.7 | 4.39 | 4.45 | 4.45 | -0.12 (-2.63%) | 573,500 |
7 Aug 2023 | USD | 4.85 | 4.86 | 4.44 | 4.57 | 4.57 | -0.19 (-3.99%) | 441,900 |
4 Aug 2023 | USD | 5.3 | 5.5 | 4.73 | 4.76 | 4.76 | -0.53 (-10.02%) | 546,700 |
3 Aug 2023 | USD | 5.45 | 5.65 | 5.1 | 5.29 | 5.29 | -0.18 (-3.29%) | 261,700 |
2 Aug 2023 | USD | 5.49 | 5.6 | 5.395 | 5.47 | 5.47 | -0.06 (-1.08%) | 144,700 |
1 Aug 2023 | USD | 5.35 | 5.82 | 5.07 | 5.53 | 5.53 | -0.06 (-1.07%) | 225,200 |
31 Jul 2023 | USD | 5.08 | 5.61 | 5.06 | 5.59 | 5.59 | +0.54 (+10.69%) | 182,300 |
28 Jul 2023 | USD | 4.79 | 5.18 | 4.7 | 5.05 | 5.05 | +0.32 (+6.77%) | 312,800 |
27 Jul 2023 | USD | 4.98 | 4.98 | 4.72 | 4.73 | 4.73 | -0.14 (-2.87%) | 147,600 |
26 Jul 2023 | USD | 4.81 | 4.98 | 4.75 | 4.87 | 4.87 | -0.01 (-0.20%) | 368,300 |
25 Jul 2023 | USD | 5.26 | 5.26 | 4.81 | 4.88 | 4.88 | -0.32 (-6.15%) | 207,900 |
24 Jul 2023 | USD | 6 | 6 | 5.12 | 5.2 | 5.2 | -0.76 (-12.75%) | 207,700 |
21 Jul 2023 | USD | 5.91 | 6.05 | 5.701 | 5.96 | 5.96 | +0.1 (+1.71%) | 153,300 |