Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2023 | USD | 4.66 | 4.96 | 4.56 | 4.66 | 4.66 | +0.05 (+1.08%) | 107,100 |
29 Aug 2023 | USD | 4.24 | 4.79 | 4.1 | 4.61 | 4.61 | +0.37 (+8.73%) | 186,400 |
28 Aug 2023 | USD | 4.41 | 4.56 | 4.2 | 4.24 | 4.24 | -0.12 (-2.75%) | 81,000 |
25 Aug 2023 | USD | 4.65 | 4.75 | 4.31 | 4.36 | 4.36 | -0.26 (-5.63%) | 85,100 |
24 Aug 2023 | USD | 5.06 | 5.17 | 4.58 | 4.62 | 4.62 | -0.47 (-9.23%) | 131,100 |
23 Aug 2023 | USD | 5.16 | 5.24 | 5.061 | 5.09 | 5.09 | -0.1 (-1.93%) | 85,600 |
22 Aug 2023 | USD | 4.89 | 5.25 | 4.89 | 5.19 | 5.19 | +0.27 (+5.49%) | 94,700 |
21 Aug 2023 | USD | 5.21 | 5.29 | 4.8 | 4.92 | 4.92 | -0.34 (-6.46%) | 154,200 |
18 Aug 2023 | USD | 4.89 | 5.5 | 4.89 | 5.26 | 5.26 | +0.34 (+6.91%) | 146,000 |
17 Aug 2023 | USD | 5.23 | 5.33 | 4.92 | 4.92 | 4.92 | -0.38 (-7.17%) | 195,100 |
16 Aug 2023 | USD | 5.07 | 5.75 | 5.05 | 5.3 | 5.3 | +0.13 (+2.51%) | 468,800 |
15 Aug 2023 | USD | 4.82 | 5.38 | 4.82 | 5.17 | 5.17 | +0.34 (+7.04%) | 360,800 |
14 Aug 2023 | USD | 4.52 | 5.2 | 4.52 | 4.83 | 4.83 | +0.36 (+8.05%) | 274,700 |
11 Aug 2023 | USD | 4.58 | 4.77 | 4.4 | 4.47 | 4.47 | -0.1 (-2.19%) | 237,500 |
10 Aug 2023 | USD | 4.6 | 4.835 | 4.56 | 4.57 | 4.57 | -0.03 (-0.65%) | 158,800 |
9 Aug 2023 | USD | 4.85 | 4.94 | 4.59 | 4.6 | 4.6 | -0.27 (-5.54%) | 99,700 |
8 Aug 2023 | USD | 4.24 | 5 | 4.12 | 4.87 | 4.87 | +0.8 (+19.66%) | 374,200 |
7 Aug 2023 | USD | 4.02 | 4.204 | 3.95 | 4.07 | 4.07 | +0.05 (+1.24%) | 64,600 |
4 Aug 2023 | USD | 4.19 | 4.2 | 3.93 | 4.02 | 4.02 | -0.19 (-4.51%) | 73,000 |
3 Aug 2023 | USD | 4.46 | 4.46 | 4.02 | 4.21 | 4.21 | -0.19 (-4.32%) | 134,900 |
2 Aug 2023 | USD | 4.18 | 4.45 | 4.07 | 4.4 | 4.4 | +0.18 (+4.27%) | 394,900 |
1 Aug 2023 | USD | 4.03 | 4.29 | 3.97 | 4.22 | 4.22 | +0.17 (+4.20%) | 55,900 |
31 Jul 2023 | USD | 4.05 | 4.14 | 3.93 | 4.05 | 4.05 | 0.0 (0.0%) | 65,100 |
28 Jul 2023 | USD | 3.99 | 4.13 | 3.92 | 4.05 | 4.05 | +0.08 (+2.02%) | 84,900 |
27 Jul 2023 | USD | 3.97 | 4.14 | 3.89 | 3.97 | 3.97 | 0.0 (0.0%) | 131,200 |
26 Jul 2023 | USD | 3.8 | 4.064 | 3.75 | 3.97 | 3.97 | +0.06 (+1.53%) | 150,400 |
25 Jul 2023 | USD | 4.21 | 4.43 | 3.76 | 3.91 | 3.91 | -0.32 (-7.57%) | 239,000 |
24 Jul 2023 | USD | 4.48 | 4.6 | 4.19 | 4.23 | 4.23 | -0.2 (-4.51%) | 229,400 |
21 Jul 2023 | USD | 4.61 | 4.74 | 4.38 | 4.43 | 4.43 | -0.17 (-3.70%) | 105,900 |
20 Jul 2023 | USD | 4.52 | 4.78 | 4.44 | 4.6 | 4.6 | +0.1 (+2.22%) | 159,000 |