Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2023 | USD | 5.15 | 5.27 | 5.05 | 5.2 | 5.2 | +0.07 (+1.36%) | 2,501,700 |
24 Aug 2023 | USD | 5.22 | 5.29 | 5.1 | 5.13 | 5.13 | -0.13 (-2.47%) | 1,889,000 |
23 Aug 2023 | USD | 5.12 | 5.33 | 4.97 | 5.26 | 5.26 | +0.09 (+1.74%) | 2,129,500 |
22 Aug 2023 | USD | 5.13 | 5.18 | 4.97 | 5.17 | 5.17 | -0.06 (-1.15%) | 3,322,900 |
21 Aug 2023 | USD | 5.29 | 5.35 | 5.18 | 5.23 | 5.23 | -0.08 (-1.51%) | 1,438,400 |
18 Aug 2023 | USD | 5.07 | 5.31 | 5.07 | 5.31 | 5.31 | +0.21 (+4.12%) | 1,599,300 |
17 Aug 2023 | USD | 5.15 | 5.27 | 5.09 | 5.1 | 5.1 | 0.0 (0.0%) | 1,049,300 |
16 Aug 2023 | USD | 5.28 | 5.53 | 5.1 | 5.1 | 5.1 | -0.19 (-3.59%) | 2,078,600 |
15 Aug 2023 | USD | 5.5 | 5.51 | 5.25 | 5.29 | 5.29 | -0.23 (-4.17%) | 1,301,100 |
14 Aug 2023 | USD | 5.77 | 5.79 | 5.52 | 5.52 | 5.52 | -0.27 (-4.66%) | 2,607,600 |
11 Aug 2023 | USD | 5.81 | 5.91 | 5.78 | 5.79 | 5.79 | -0.05 (-0.86%) | 741,200 |
10 Aug 2023 | USD | 5.88 | 5.96 | 5.78 | 5.84 | 5.84 | +0.02 (+0.34%) | 1,161,900 |
9 Aug 2023 | USD | 5.93 | 5.95 | 5.78 | 5.82 | 5.82 | -0.09 (-1.52%) | 1,018,500 |
8 Aug 2023 | USD | 5.94 | 5.96 | 5.83 | 5.91 | 5.91 | -0.11 (-1.83%) | 1,065,400 |
7 Aug 2023 | USD | 6.08 | 6.13 | 6.01 | 6.02 | 6.02 | -0.05 (-0.82%) | 775,700 |
4 Aug 2023 | USD | 6.12 | 6.17 | 6.04 | 6.07 | 6.07 | 0.0 (0.0%) | 906,600 |
3 Aug 2023 | USD | 6 | 6.11 | 5.94 | 6.07 | 6.07 | +0.07 (+1.17%) | 897,900 |
2 Aug 2023 | USD | 6.12 | 6.2 | 5.98 | 6 | 6 | -0.19 (-3.07%) | 1,137,900 |
1 Aug 2023 | USD | 6.04 | 6.2 | 5.99 | 6.19 | 6.19 | +0.09 (+1.48%) | 1,013,400 |
31 Jul 2023 | USD | 5.98 | 6.12 | 5.92 | 6.1 | 6.1 | +0.14 (+2.35%) | 1,281,800 |
28 Jul 2023 | USD | 5.92 | 6 | 5.9 | 5.96 | 5.96 | +0.07 (+1.19%) | 766,900 |
27 Jul 2023 | USD | 5.98 | 6.02 | 5.86 | 5.89 | 5.89 | -0.08 (-1.34%) | 996,400 |
26 Jul 2023 | USD | 5.81 | 6.01 | 5.81 | 5.97 | 5.97 | +0.14 (+2.40%) | 1,213,700 |
25 Jul 2023 | USD | 5.78 | 5.87 | 5.68 | 5.83 | 5.83 | -0.02 (-0.34%) | 754,100 |
24 Jul 2023 | USD | 5.67 | 5.86 | 5.64 | 5.85 | 5.85 | +0.17 (+2.99%) | 778,500 |
21 Jul 2023 | USD | 5.78 | 5.81 | 5.66 | 5.68 | 5.68 | -0.05 (-0.87%) | 1,187,100 |
20 Jul 2023 | USD | 5.61 | 5.76 | 5.55 | 5.73 | 5.73 | +0.12 (+2.14%) | 996,400 |
19 Jul 2023 | USD | 5.68 | 5.77 | 5.59 | 5.61 | 5.61 | -0.06 (-1.06%) | 1,563,400 |
18 Jul 2023 | USD | 5.61 | 5.8 | 5.61 | 5.67 | 5.67 | +0.05 (+0.89%) | 698,000 |
17 Jul 2023 | USD | 5.63 | 5.69 | 5.58 | 5.62 | 5.62 | -0.07 (-1.23%) | 842,000 |