Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2023 | USD | 4.53 | 4.68 | 4.46 | 4.5 | 4.5 | -0.03 (-0.66%) | 50,200 |
7 Sep 2023 | USD | 4.4 | 4.61 | 4.4 | 4.53 | 4.53 | +0.03 (+0.67%) | 24,800 |
6 Sep 2023 | USD | 4.745 | 4.745 | 4.43 | 4.5 | 4.5 | -0.04 (-0.88%) | 43,100 |
5 Sep 2023 | USD | 4.54 | 4.65 | 4.39 | 4.54 | 4.54 | -0.06 (-1.30%) | 67,800 |
1 Sep 2023 | USD | 4.6 | 4.64 | 4.43 | 4.6 | 4.6 | -0.04 (-0.86%) | 38,400 |
31 Aug 2023 | USD | 4.79 | 4.79 | 4.58 | 4.64 | 4.64 | -0.06 (-1.28%) | 18,300 |
30 Aug 2023 | USD | 4.64 | 4.765 | 4.385 | 4.7 | 4.7 | +0.07 (+1.51%) | 24,900 |
29 Aug 2023 | USD | 4.43 | 4.805 | 4.408 | 4.63 | 4.63 | +0.25 (+5.71%) | 61,200 |
28 Aug 2023 | USD | 4.43 | 4.51 | 4.33 | 4.38 | 4.38 | -0.07 (-1.57%) | 60,200 |
25 Aug 2023 | USD | 4.41 | 4.55 | 4.41 | 4.45 | 4.45 | +0.04 (+0.91%) | 22,300 |
24 Aug 2023 | USD | 4.435 | 4.47 | 4.34 | 4.41 | 4.41 | -0.04 (-0.90%) | 25,200 |
23 Aug 2023 | USD | 4.38 | 4.54 | 4.35 | 4.45 | 4.45 | +0.12 (+2.77%) | 33,500 |
22 Aug 2023 | USD | 4.44 | 4.44 | 4.32 | 4.33 | 4.33 | -0.06 (-1.37%) | 25,300 |
21 Aug 2023 | USD | 4.52 | 4.56 | 4.36 | 4.39 | 4.39 | -0.14 (-3.09%) | 92,900 |
18 Aug 2023 | USD | 4.47 | 4.62 | 4.47 | 4.53 | 4.53 | +0.02 (+0.44%) | 20,000 |
17 Aug 2023 | USD | 4.62 | 4.74 | 4.46 | 4.51 | 4.51 | -0.13 (-2.80%) | 60,300 |
16 Aug 2023 | USD | 4.74 | 4.84 | 4.6 | 4.64 | 4.64 | -0.11 (-2.32%) | 61,000 |
15 Aug 2023 | USD | 4.86 | 4.88 | 4.61 | 4.75 | 4.75 | -0.17 (-3.46%) | 127,600 |
14 Aug 2023 | USD | 4.945 | 4.96 | 4.82 | 4.92 | 4.92 | -0.04 (-0.81%) | 58,800 |
11 Aug 2023 | USD | 4.9 | 5.06 | 4.72 | 4.96 | 4.96 | +0.03 (+0.61%) | 30,100 |
10 Aug 2023 | USD | 4.89 | 5.08 | 4.81 | 4.93 | 4.93 | -0.01 (-0.20%) | 64,000 |
9 Aug 2023 | USD | 5.15 | 5.15 | 4.89 | 4.94 | 4.94 | -0.16 (-3.14%) | 82,400 |
8 Aug 2023 | USD | 4.95 | 5.19 | 4.86 | 5.1 | 5.1 | +0.05 (+0.99%) | 82,000 |
7 Aug 2023 | USD | 5.16 | 5.237 | 4.86 | 5.05 | 5.05 | -0.22 (-4.17%) | 180,400 |
4 Aug 2023 | USD | 5.2 | 5.43 | 5.137 | 5.27 | 5.27 | +0.09 (+1.74%) | 107,200 |
3 Aug 2023 | USD | 5.1 | 5.365 | 5.03 | 5.18 | 5.18 | +0.09 (+1.77%) | 48,600 |
2 Aug 2023 | USD | 5.6 | 5.6 | 5 | 5.09 | 5.09 | -0.51 (-9.11%) | 211,700 |
1 Aug 2023 | USD | 6.49 | 6.49 | 5.5 | 5.6 | 5.6 | -0.74 (-11.67%) | 162,400 |
31 Jul 2023 | USD | 5.78 | 6.59 | 5.63 | 6.34 | 6.34 | +0.8 (+14.44%) | 269,900 |
28 Jul 2023 | USD | 5.19 | 5.95 | 5.11 | 5.54 | 5.54 | +0.7 (+14.46%) | 274,000 |