Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
20 Jul 2023 | USD | 5.89 | 5.99 | 5.83 | 5.86 | 5.86 | -0.01 (-0.17%) | 102,500 |
19 Jul 2023 | USD | 6.17 | 6.25 | 5.73 | 5.87 | 5.87 | -0.3 (-4.86%) | 124,200 |
18 Jul 2023 | USD | 6.2 | 6.29 | 6.03 | 6.17 | 6.17 | -0.025 (-0.40%) | 78,700 |
17 Jul 2023 | USD | 6.09 | 6.33 | 5.97 | 6.195 | 6.195 | +0.155 (+2.57%) | 200,200 |
14 Jul 2023 | USD | 6.2 | 6.47 | 5.9 | 6.04 | 6.04 | -0.03 (-0.49%) | 337,600 |
13 Jul 2023 | USD | 5.78 | 6.09 | 5.69 | 6.07 | 6.07 | +0.295 (+5.11%) | 377,300 |
12 Jul 2023 | USD | 5.37 | 5.92 | 5.17 | 5.775 | 5.775 | +0.425 (+7.94%) | 490,100 |
11 Jul 2023 | USD | 5.22 | 5.47 | 5.07 | 5.35 | 5.35 | +0.1 (+1.90%) | 111,400 |
10 Jul 2023 | USD | 4.93 | 5.55 | 4.93 | 5.25 | 5.25 | +0.19 (+3.75%) | 374,100 |