Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2023 | USD | 4.07 | 4.11 | 3.97 | 4.03 | 4.03 | -0.08 (-1.95%) | 1,821,500 |
7 Sep 2023 | USD | 4.1 | 4.12 | 3.95 | 4.11 | 4.11 | -0.02 (-0.48%) | 2,165,200 |
6 Sep 2023 | USD | 4.19 | 4.25 | 4.1 | 4.13 | 4.13 | -0.14 (-3.28%) | 1,077,000 |
5 Sep 2023 | USD | 4.18 | 4.27 | 4.13 | 4.27 | 4.27 | +0.04 (+0.95%) | 1,948,100 |
1 Sep 2023 | USD | 4.24 | 4.33 | 4.2 | 4.23 | 4.23 | +0.03 (+0.71%) | 1,314,400 |
31 Aug 2023 | USD | 4.24 | 4.31 | 4.16 | 4.2 | 4.2 | -0.06 (-1.41%) | 1,531,900 |
30 Aug 2023 | USD | 4.26 | 4.31 | 4.22 | 4.26 | 4.26 | -0.06 (-1.39%) | 1,413,600 |
29 Aug 2023 | USD | 4.17 | 4.33 | 4.14 | 4.32 | 4.32 | +0.15 (+3.60%) | 2,117,100 |
28 Aug 2023 | USD | 4.13 | 4.26 | 4.13 | 4.17 | 4.17 | +0.07 (+1.71%) | 1,735,900 |
25 Aug 2023 | USD | 3.96 | 4.12 | 3.95 | 4.1 | 4.1 | +0.16 (+4.06%) | 1,586,700 |
24 Aug 2023 | USD | 4.07 | 4.08 | 3.9 | 3.94 | 3.94 | -0.12 (-2.96%) | 2,603,800 |
23 Aug 2023 | USD | 4.07 | 4.15 | 4.05 | 4.06 | 4.06 | -0.02 (-0.49%) | 1,702,000 |
22 Aug 2023 | USD | 4.14 | 4.18 | 4.02 | 4.08 | 4.08 | -0.06 (-1.45%) | 1,726,400 |
21 Aug 2023 | USD | 4.21 | 4.26 | 4.12 | 4.14 | 4.14 | -0.05 (-1.19%) | 2,012,500 |
18 Aug 2023 | USD | 4.13 | 4.19 | 4.09 | 4.19 | 4.19 | -0.01 (-0.24%) | 2,534,700 |
17 Aug 2023 | USD | 4.33 | 4.35 | 4.17 | 4.2 | 4.2 | -0.11 (-2.55%) | 1,598,100 |
16 Aug 2023 | USD | 4.38 | 4.48 | 4.29 | 4.31 | 4.31 | -0.09 (-2.05%) | 2,183,200 |
15 Aug 2023 | USD | 4.61 | 4.63 | 4.4 | 4.4 | 4.4 | -0.28 (-5.98%) | 1,827,300 |
14 Aug 2023 | USD | 4.57 | 4.7 | 4.49 | 4.68 | 4.68 | +0.06 (+1.30%) | 2,037,200 |
11 Aug 2023 | USD | 4.56 | 4.65 | 4.52 | 4.62 | 4.62 | +0.02 (+0.43%) | 1,800,400 |
10 Aug 2023 | USD | 4.72 | 4.96 | 4.59 | 4.6 | 4.6 | -0.2 (-4.17%) | 4,372,100 |
9 Aug 2023 | USD | 4.74 | 5.11 | 4.71 | 4.8 | 4.8 | +0.1 (+2.13%) | 4,162,300 |
8 Aug 2023 | USD | 4.71 | 4.72 | 4.54 | 4.7 | 4.7 | +0.03 (+0.64%) | 3,465,500 |
7 Aug 2023 | USD | 4.8 | 4.84 | 4.47 | 4.67 | 4.67 | -0.16 (-3.31%) | 3,120,000 |
4 Aug 2023 | USD | 4.89 | 4.92 | 4.74 | 4.83 | 4.83 | +0.03 (+0.63%) | 3,775,600 |
3 Aug 2023 | USD | 4.69 | 4.97 | 4.61 | 4.8 | 4.8 | +0.34 (+7.62%) | 7,511,800 |
2 Aug 2023 | USD | 4.59 | 4.64 | 4.38 | 4.46 | 4.46 | -0.29 (-6.11%) | 2,658,000 |
1 Aug 2023 | USD | 4.69 | 4.81 | 4.6 | 4.75 | 4.75 | +0.03 (+0.64%) | 2,780,000 |
31 Jul 2023 | USD | 4.65 | 4.73 | 4.58 | 4.72 | 4.72 | +0.08 (+1.72%) | 4,323,000 |
28 Jul 2023 | USD | 4.53 | 4.64 | 4.49 | 4.64 | 4.64 | +0.19 (+4.27%) | 1,907,200 |