Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2023 | USD | 3.83 | 4.01 | 3.76 | 3.9 | 3.9 | +0.06 (+1.56%) | 447,800 |
28 Aug 2023 | USD | 4.02 | 4.08 | 3.82 | 3.84 | 3.84 | -0.18 (-4.48%) | 534,400 |
25 Aug 2023 | USD | 3.97 | 4.06 | 3.73 | 4.02 | 4.02 | +0.125 (+3.21%) | 877,000 |
24 Aug 2023 | USD | 4.05 | 4.06 | 3.89 | 3.895 | 3.895 | -0.135 (-3.35%) | 649,300 |
23 Aug 2023 | USD | 4 | 4.31 | 3.98 | 4.03 | 4.03 | +0.08 (+2.03%) | 820,500 |
22 Aug 2023 | USD | 4 | 4.158 | 3.86 | 3.95 | 3.95 | -0.02 (-0.50%) | 915,600 |
21 Aug 2023 | USD | 4.15 | 4.315 | 3.97 | 3.97 | 3.97 | -0.36 (-8.31%) | 1,286,600 |
18 Aug 2023 | USD | 4.29 | 4.53 | 4.19 | 4.33 | 4.33 | -0.05 (-1.14%) | 1,340,200 |
17 Aug 2023 | USD | 4.15 | 4.57 | 4.06 | 4.38 | 4.38 | +0.21 (+5.04%) | 1,581,300 |
16 Aug 2023 | USD | 4.17 | 4.35 | 4.018 | 4.17 | 4.17 | +0.03 (+0.72%) | 1,689,400 |
15 Aug 2023 | USD | 4.2 | 4.478 | 3.95 | 4.14 | 4.14 | -0.19 (-4.39%) | 3,805,200 |
14 Aug 2023 | USD | 4.98 | 5.02 | 3.815 | 4.33 | 4.33 | -3.07 (-41.49%) | 9,761,100 |
11 Aug 2023 | USD | 7.43 | 7.52 | 7.07 | 7.4 | 7.4 | +0.01 (+0.14%) | 853,600 |
10 Aug 2023 | USD | 7.45 | 7.795 | 7.34 | 7.39 | 7.39 | -0.05 (-0.67%) | 881,700 |
9 Aug 2023 | USD | 7.48 | 7.59 | 7.15 | 7.44 | 7.44 | +0.12 (+1.64%) | 842,900 |
8 Aug 2023 | USD | 7.4 | 7.452 | 7.11 | 7.32 | 7.32 | -0.11 (-1.48%) | 631,200 |
7 Aug 2023 | USD | 7.51 | 7.61 | 6.96 | 7.43 | 7.43 | -0.08 (-1.07%) | 1,087,900 |
4 Aug 2023 | USD | 7.78 | 7.847 | 7.48 | 7.51 | 7.51 | -0.21 (-2.72%) | 803,500 |
3 Aug 2023 | USD | 7.78 | 7.99 | 7.61 | 7.72 | 7.72 | -0.16 (-2.03%) | 828,700 |
2 Aug 2023 | USD | 7.52 | 7.93 | 7.31 | 7.88 | 7.88 | +0.38 (+5.07%) | 1,428,000 |
1 Aug 2023 | USD | 9.03 | 9.03 | 7.32 | 7.5 | 7.5 | -1.64 (-17.94%) | 3,903,700 |
31 Jul 2023 | USD | 9.68 | 9.767 | 9.07 | 9.14 | 9.14 | -0.44 (-4.59%) | 966,200 |
28 Jul 2023 | USD | 9.57 | 10.093 | 9.54 | 9.58 | 9.58 | +0.07 (+0.74%) | 1,007,100 |
27 Jul 2023 | USD | 10.41 | 10.429 | 9.36 | 9.51 | 9.51 | -0.82 (-7.94%) | 1,248,300 |
26 Jul 2023 | USD | 10.21 | 10.58 | 10.13 | 10.33 | 10.33 | +0.11 (+1.08%) | 584,400 |
25 Jul 2023 | USD | 10.89 | 11.1 | 10.13 | 10.22 | 10.22 | -0.73 (-6.67%) | 1,130,300 |
24 Jul 2023 | USD | 11.08 | 11.24 | 10.65 | 10.95 | 10.95 | -0.13 (-1.17%) | 850,200 |
21 Jul 2023 | USD | 11.33 | 11.74 | 10.73 | 11.08 | 11.08 | -0.15 (-1.34%) | 1,080,100 |
20 Jul 2023 | USD | 11.62 | 12.019 | 11.09 | 11.23 | 11.23 | -0.62 (-5.23%) | 950,100 |
19 Jul 2023 | USD | 11.44 | 12.209 | 11.2 | 11.85 | 11.85 | +0.56 (+4.96%) | 1,694,900 |