Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 4.86 | 4.99 | 4.82 | 4.94 | 4.94 | +0.08 (+1.65%) | 3,290,200 |
30 Aug 2023 | USD | 5.02 | 5.04 | 4.83 | 4.86 | 4.86 | -0.18 (-3.57%) | 3,644,100 |
29 Aug 2023 | USD | 5.05 | 5.13 | 5.01 | 5.04 | 5.04 | -0.01 (-0.20%) | 5,597,000 |
28 Aug 2023 | USD | 5.06 | 5.17 | 5.04 | 5.05 | 5.05 | -0.05 (-0.98%) | 1,658,900 |
25 Aug 2023 | USD | 5.08 | 5.15 | 4.98 | 5.1 | 5.1 | +0.03 (+0.59%) | 1,512,500 |
24 Aug 2023 | USD | 5.13 | 5.18 | 5.07 | 5.07 | 5.07 | -0.06 (-1.17%) | 956,900 |
23 Aug 2023 | USD | 4.95 | 5.15 | 4.95 | 5.13 | 5.13 | +0.16 (+3.22%) | 1,096,400 |
22 Aug 2023 | USD | 5.04 | 5.09 | 4.89 | 4.97 | 4.97 | -0.07 (-1.39%) | 1,330,800 |
21 Aug 2023 | USD | 4.99 | 5.09 | 4.92 | 5.04 | 5.04 | +0.04 (+0.80%) | 1,040,400 |
18 Aug 2023 | USD | 4.91 | 5.01 | 4.91 | 5 | 5 | -0.01 (-0.20%) | 831,500 |
17 Aug 2023 | USD | 4.96 | 5.02 | 4.87 | 5.01 | 5.01 | +0.06 (+1.21%) | 1,640,600 |
16 Aug 2023 | USD | 4.93 | 5.01 | 4.93 | 4.95 | 4.95 | -0.01 (-0.20%) | 786,100 |
15 Aug 2023 | USD | 5.02 | 5.1 | 4.85 | 4.96 | 4.96 | -0.1 (-1.98%) | 769,100 |
14 Aug 2023 | USD | 5.1 | 5.14 | 5.01 | 5.06 | 5.06 | -0.07 (-1.36%) | 1,315,200 |
11 Aug 2023 | USD | 5.07 | 5.16 | 5.04 | 5.13 | 5.13 | +0.01 (+0.20%) | 898,200 |
10 Aug 2023 | USD | 5.05 | 5.29 | 5.05 | 5.12 | 5.12 | +0.09 (+1.79%) | 1,388,100 |
9 Aug 2023 | USD | 5 | 5.08 | 4.98 | 5.03 | 5.03 | -0.03 (-0.59%) | 1,972,400 |
8 Aug 2023 | USD | 5.03 | 5.11 | 4.99 | 5.06 | 5.06 | -0.07 (-1.36%) | 1,054,000 |
7 Aug 2023 | USD | 5.09 | 5.15 | 5.01 | 5.13 | 5.13 | +0.06 (+1.18%) | 1,001,100 |
4 Aug 2023 | USD | 5.06 | 5.17 | 5 | 5.07 | 5.07 | -0.04 (-0.78%) | 1,051,500 |
3 Aug 2023 | USD | 5.17 | 5.23 | 5.06 | 5.11 | 5.11 | -0.06 (-1.16%) | 1,548,300 |
2 Aug 2023 | USD | 4.78 | 5.23 | 4.7 | 5.17 | 5.17 | +0.51 (+10.94%) | 3,712,400 |
1 Aug 2023 | USD | 4.7 | 4.72 | 4.61 | 4.66 | 4.66 | -0.1 (-2.10%) | 1,749,600 |
31 Jul 2023 | USD | 4.81 | 4.85 | 4.74 | 4.76 | 4.76 | -0.1 (-2.06%) | 1,024,300 |
28 Jul 2023 | USD | 4.8 | 4.96 | 4.79 | 4.86 | 4.86 | +0.1 (+2.10%) | 1,302,500 |
27 Jul 2023 | USD | 4.79 | 4.87 | 4.73 | 4.76 | 4.76 | -0.02 (-0.42%) | 1,235,300 |
26 Jul 2023 | USD | 4.77 | 4.84 | 4.72 | 4.78 | 4.78 | 0.0 (0.0%) | 1,642,700 |
25 Jul 2023 | USD | 4.79 | 4.85 | 4.75 | 4.78 | 4.78 | -0.02 (-0.42%) | 974,300 |
24 Jul 2023 | USD | 4.72 | 4.84 | 4.72 | 4.8 | 4.8 | +0.07 (+1.48%) | 837,900 |
21 Jul 2023 | USD | 4.83 | 4.86 | 4.72 | 4.73 | 4.73 | -0.05 (-1.05%) | 1,098,200 |