Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2023 | USD | 4.31 | 4.42 | 4.26 | 4.4 | 4.4 | +0.14 (+3.29%) | 2,412,400 |
26 Sep 2023 | USD | 4.27 | 4.37 | 4.24 | 4.26 | 4.26 | -0.09 (-2.07%) | 2,176,500 |
25 Sep 2023 | USD | 4.31 | 4.39 | 4.23 | 4.35 | 4.35 | -0.02 (-0.46%) | 2,126,800 |
22 Sep 2023 | USD | 4.42 | 4.43 | 4.25 | 4.37 | 4.37 | -0.01 (-0.23%) | 3,478,600 |
21 Sep 2023 | USD | 4.82 | 4.89 | 4.37 | 4.38 | 4.38 | -0.54 (-10.98%) | 5,823,000 |
20 Sep 2023 | USD | 4.97 | 5.06 | 4.9 | 4.92 | 4.92 | +0.01 (+0.20%) | 1,592,800 |
19 Sep 2023 | USD | 4.87 | 5.01 | 4.87 | 4.91 | 4.91 | +0.02 (+0.41%) | 1,109,400 |
18 Sep 2023 | USD | 5 | 5 | 4.87 | 4.89 | 4.89 | -0.13 (-2.59%) | 1,580,800 |
15 Sep 2023 | USD | 5.01 | 5.06 | 4.92 | 5.02 | 5.02 | +0.01 (+0.20%) | 4,384,100 |
14 Sep 2023 | USD | 4.84 | 5.05 | 4.83 | 5.01 | 5.01 | +0.26 (+5.47%) | 2,415,000 |
13 Sep 2023 | USD | 4.88 | 4.94 | 4.7 | 4.75 | 4.75 | -0.13 (-2.66%) | 1,705,500 |
12 Sep 2023 | USD | 4.93 | 4.98 | 4.83 | 4.88 | 4.88 | +0.1 (+2.09%) | 2,929,700 |
11 Sep 2023 | USD | 5 | 5.01 | 4.77 | 4.78 | 4.78 | -0.18 (-3.63%) | 2,924,100 |
8 Sep 2023 | USD | 4.99 | 5 | 4.91 | 4.96 | 4.96 | -0.01 (-0.20%) | 1,186,500 |
7 Sep 2023 | USD | 5.01 | 5.04 | 4.95 | 4.97 | 4.97 | -0.08 (-1.58%) | 1,613,400 |
6 Sep 2023 | USD | 4.99 | 5.05 | 4.87 | 5.05 | 5.05 | +0.08 (+1.61%) | 1,759,800 |
5 Sep 2023 | USD | 5.02 | 5.08 | 4.91 | 4.97 | 4.97 | -0.13 (-2.55%) | 2,311,900 |
1 Sep 2023 | USD | 5.05 | 5.15 | 5.05 | 5.1 | 5.1 | +0.1 (+2%) | 1,110,800 |
31 Aug 2023 | USD | 5.05 | 5.1 | 5 | 5 | 5 | -0.03 (-0.60%) | 2,060,000 |
30 Aug 2023 | USD | 5.02 | 5.04 | 4.94 | 5.03 | 5.03 | -0.01 (-0.20%) | 1,100,500 |
29 Aug 2023 | USD | 4.82 | 5.06 | 4.77 | 5.04 | 5.04 | +0.21 (+4.35%) | 1,607,500 |
28 Aug 2023 | USD | 4.71 | 4.84 | 4.69 | 4.83 | 4.83 | +0.16 (+3.43%) | 1,034,900 |
25 Aug 2023 | USD | 4.78 | 4.82 | 4.64 | 4.67 | 4.67 | -0.07 (-1.48%) | 1,104,300 |
24 Aug 2023 | USD | 4.72 | 4.89 | 4.72 | 4.74 | 4.74 | 0.0 (0.0%) | 1,350,000 |
23 Aug 2023 | USD | 4.61 | 4.76 | 4.55 | 4.74 | 4.74 | +0.15 (+3.27%) | 959,500 |
22 Aug 2023 | USD | 4.61 | 4.67 | 4.56 | 4.59 | 4.59 | -0.02 (-0.43%) | 971,200 |
21 Aug 2023 | USD | 4.65 | 4.66 | 4.54 | 4.61 | 4.61 | -0.02 (-0.43%) | 1,368,700 |
18 Aug 2023 | USD | 4.61 | 4.65 | 4.55 | 4.63 | 4.63 | -0.02 (-0.43%) | 1,507,000 |
17 Aug 2023 | USD | 4.7 | 4.75 | 4.64 | 4.65 | 4.65 | -0.04 (-0.85%) | 1,419,600 |
16 Aug 2023 | USD | 4.72 | 4.77 | 4.67 | 4.69 | 4.69 | -0.03 (-0.64%) | 1,314,900 |