Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2023 | USD | 4.5 | 4.55 | 4.28 | 4.51 | 4.51 | -0.07 (-1.53%) | 9,115,300 |
6 Sep 2023 | USD | 4.51 | 4.75 | 4.49 | 4.58 | 4.58 | +0.05 (+1.10%) | 9,619,700 |
5 Sep 2023 | USD | 4.56 | 4.65 | 4.45 | 4.53 | 4.53 | -0.04 (-0.88%) | 8,630,800 |
1 Sep 2023 | USD | 4.89 | 4.96 | 4.54 | 4.57 | 4.57 | -0.36 (-7.30%) | 9,251,500 |
31 Aug 2023 | USD | 5.26 | 5.43 | 4.83 | 4.93 | 4.93 | -0.36 (-6.81%) | 12,463,000 |
30 Aug 2023 | USD | 5.15 | 5.33 | 5.02 | 5.29 | 5.29 | +0.04 (+0.76%) | 9,573,000 |
29 Aug 2023 | USD | 4.52 | 5.43 | 4.449 | 5.25 | 5.25 | +0.73 (+16.15%) | 19,941,800 |
28 Aug 2023 | USD | 4.63 | 4.72 | 4.47 | 4.52 | 4.52 | -0.04 (-0.88%) | 6,289,000 |
25 Aug 2023 | USD | 4.58 | 4.73 | 4.45 | 4.56 | 4.56 | -0.01 (-0.22%) | 7,591,000 |
24 Aug 2023 | USD | 4.94 | 4.94 | 4.54 | 4.57 | 4.57 | -0.3 (-6.16%) | 6,984,600 |
23 Aug 2023 | USD | 4.62 | 5.02 | 4.59 | 4.87 | 4.87 | +0.18 (+3.84%) | 12,711,100 |
22 Aug 2023 | USD | 5 | 5.11 | 4.65 | 4.69 | 4.69 | -0.27 (-5.44%) | 8,415,300 |
21 Aug 2023 | USD | 5.225 | 5.295 | 4.8 | 4.96 | 4.96 | -0.24 (-4.62%) | 13,063,800 |
18 Aug 2023 | USD | 5.08 | 5.48 | 5.01 | 5.2 | 5.2 | -0.26 (-4.76%) | 12,335,600 |
17 Aug 2023 | USD | 6.1 | 6.13 | 5.42 | 5.46 | 5.46 | -0.76 (-12.22%) | 12,348,400 |
16 Aug 2023 | USD | 6.15 | 6.39 | 5.97 | 6.22 | 6.22 | -0.04 (-0.64%) | 12,653,900 |
15 Aug 2023 | USD | 6.47 | 6.86 | 6.25 | 6.26 | 6.26 | -0.29 (-4.43%) | 12,149,600 |
14 Aug 2023 | USD | 6.64 | 6.69 | 6.06 | 6.55 | 6.55 | +0.03 (+0.46%) | 13,781,300 |
11 Aug 2023 | USD | 5.99 | 6.77 | 5.95 | 6.52 | 6.52 | +0.66 (+11.26%) | 16,034,500 |
10 Aug 2023 | USD | 5.13 | 6.272 | 5.1 | 5.86 | 5.86 | +0.81 (+16.04%) | 20,137,100 |
9 Aug 2023 | USD | 5.45 | 5.46 | 5.04 | 5.05 | 5.05 | -0.22 (-4.17%) | 7,224,300 |
8 Aug 2023 | USD | 5.34 | 5.39 | 5.05 | 5.27 | 5.27 | +0.17 (+3.33%) | 12,819,300 |
7 Aug 2023 | USD | 5.33 | 5.33 | 4.91 | 5.1 | 5.1 | -0.2 (-3.77%) | 10,124,300 |
4 Aug 2023 | USD | 5.55 | 5.55 | 5.24 | 5.3 | 5.3 | -0.2 (-3.64%) | 8,716,900 |
3 Aug 2023 | USD | 5.55 | 5.75 | 5.48 | 5.5 | 5.5 | -0.11 (-1.96%) | 9,169,000 |
2 Aug 2023 | USD | 5.74 | 6 | 5.59 | 5.61 | 5.61 | -0.23 (-3.94%) | 6,945,500 |
1 Aug 2023 | USD | 5.9 | 5.9 | 5.67 | 5.84 | 5.84 | -0.17 (-2.83%) | 7,820,900 |
31 Jul 2023 | USD | 6.1 | 6.24 | 5.96 | 6.01 | 6.01 | +0.05 (+0.84%) | 12,054,200 |
28 Jul 2023 | USD | 5.92 | 6.14 | 5.882 | 5.96 | 5.96 | +0.11 (+1.88%) | 8,588,300 |
27 Jul 2023 | USD | 6.34 | 6.4 | 5.81 | 5.85 | 5.85 | -0.38 (-6.10%) | 8,753,100 |