Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2023 | USD | 4.95 | 5.08 | 4.764 | 4.89 | 4.89 | 0.0 (0.0%) | 2,761,600 |
7 Sep 2023 | USD | 4.88 | 4.94 | 4.7 | 4.89 | 4.89 | -0.09 (-1.81%) | 2,125,600 |
6 Sep 2023 | USD | 4.87 | 5.07 | 4.765 | 4.98 | 4.98 | +0.09 (+1.84%) | 2,697,000 |
5 Sep 2023 | USD | 5.31 | 5.33 | 4.71 | 4.89 | 4.89 | -0.56 (-10.28%) | 7,238,200 |
1 Sep 2023 | USD | 5.36 | 5.465 | 5.21 | 5.45 | 5.45 | +0.12 (+2.25%) | 2,241,000 |
31 Aug 2023 | USD | 5.24 | 5.4 | 5.215 | 5.33 | 5.33 | +0.09 (+1.72%) | 1,560,400 |
30 Aug 2023 | USD | 5.25 | 5.35 | 5.18 | 5.24 | 5.24 | -0.03 (-0.57%) | 1,145,600 |
29 Aug 2023 | USD | 5.05 | 5.28 | 5.03 | 5.27 | 5.27 | +0.22 (+4.36%) | 1,998,800 |
28 Aug 2023 | USD | 4.72 | 5.07 | 4.71 | 5.05 | 5.05 | +0.35 (+7.45%) | 1,733,400 |
25 Aug 2023 | USD | 4.57 | 4.725 | 4.509 | 4.7 | 4.7 | +0.13 (+2.84%) | 1,134,900 |
24 Aug 2023 | USD | 4.63 | 4.63 | 4.49 | 4.57 | 4.57 | -0.07 (-1.51%) | 946,300 |
23 Aug 2023 | USD | 4.72 | 4.97 | 4.63 | 4.64 | 4.64 | 0.0 (0.0%) | 2,193,400 |
22 Aug 2023 | USD | 4.6 | 4.67 | 4.431 | 4.64 | 4.64 | +0.04 (+0.87%) | 1,150,400 |
21 Aug 2023 | USD | 4.47 | 4.64 | 4.36 | 4.6 | 4.6 | +0.13 (+2.91%) | 1,961,800 |
18 Aug 2023 | USD | 4.26 | 4.522 | 4.22 | 4.47 | 4.47 | +0.12 (+2.76%) | 1,463,500 |
17 Aug 2023 | USD | 4.57 | 4.58 | 4.34 | 4.35 | 4.35 | -0.18 (-3.97%) | 1,630,100 |
16 Aug 2023 | USD | 4.47 | 4.585 | 4.433 | 4.53 | 4.53 | +0.06 (+1.34%) | 1,701,100 |
15 Aug 2023 | USD | 4.5 | 4.59 | 4.405 | 4.47 | 4.47 | -0.06 (-1.32%) | 1,539,900 |
14 Aug 2023 | USD | 4.67 | 4.68 | 4.42 | 4.53 | 4.53 | -0.15 (-3.21%) | 2,338,000 |
11 Aug 2023 | USD | 4.68 | 4.8 | 4.67 | 4.68 | 4.68 | -0.07 (-1.47%) | 866,100 |
10 Aug 2023 | USD | 4.61 | 4.875 | 4.59 | 4.75 | 4.75 | +0.16 (+3.49%) | 1,280,100 |
9 Aug 2023 | USD | 4.85 | 4.875 | 4.56 | 4.59 | 4.59 | -0.2 (-4.18%) | 1,668,200 |
8 Aug 2023 | USD | 5.02 | 5.02 | 4.677 | 4.79 | 4.79 | -0.23 (-4.58%) | 2,179,300 |
7 Aug 2023 | USD | 5.05 | 5.11 | 4.815 | 5.02 | 5.02 | -0.05 (-0.99%) | 2,822,400 |
4 Aug 2023 | USD | 5.15 | 5.215 | 4.935 | 5.07 | 5.07 | -0.04 (-0.78%) | 2,909,700 |
3 Aug 2023 | USD | 4.75 | 5.25 | 4.56 | 5.11 | 5.11 | +0.77 (+17.74%) | 7,448,100 |
2 Aug 2023 | USD | 4.42 | 4.57 | 4.25 | 4.34 | 4.34 | -0.15 (-3.34%) | 4,982,000 |
1 Aug 2023 | USD | 4.84 | 4.84 | 4.44 | 4.49 | 4.49 | -0.33 (-6.85%) | 3,511,700 |
31 Jul 2023 | USD | 4.91 | 4.93 | 4.6 | 4.82 | 4.82 | +0.03 (+0.63%) | 2,907,800 |
28 Jul 2023 | USD | 4.64 | 4.83 | 4.6 | 4.79 | 4.79 | +0.19 (+4.13%) | 2,611,400 |