Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2023 | USD | 4.5 | 4.5 | 3.94 | 4.05 | 4.05 | -0.49 (-10.79%) | 1,350,900 |
20 Sep 2023 | USD | 4.6 | 4.68 | 4.3 | 4.54 | 4.54 | +0.1 (+2.25%) | 542,000 |
19 Sep 2023 | USD | 5 | 5.14 | 4.3 | 4.44 | 4.44 | -0.702 (-13.65%) | 3,002,600 |
18 Sep 2023 | USD | 5.225 | 5.44 | 4.89 | 5.142 | 5.142 | -0.224 (-4.17%) | 952,800 |
15 Sep 2023 | USD | 5.595 | 5.8 | 5.058 | 5.366 | 5.366 | -0.024 (-0.45%) | 1,281,400 |
14 Sep 2023 | USD | 4.87 | 5.4 | 4.87 | 5.39 | 5.39 | +0.505 (+10.34%) | 694,100 |
13 Sep 2023 | USD | 5.11 | 5.3 | 4.8 | 4.885 | 4.885 | -0.165 (-3.27%) | 1,411,100 |
12 Sep 2023 | USD | 5.26 | 5.335 | 4.52 | 5.05 | 5.05 | -0.19 (-3.63%) | 1,639,200 |
11 Sep 2023 | USD | 4.79 | 5.38 | 4.79 | 5.24 | 5.24 | +0.46 (+9.62%) | 1,283,900 |
8 Sep 2023 | USD | 4.5 | 5.15 | 4.28 | 4.78 | 4.78 | +0.39 (+8.88%) | 1,739,400 |
7 Sep 2023 | USD | 4.33 | 4.53 | 4.28 | 4.39 | 4.39 | 0.0 (0.0%) | 854,600 |
6 Sep 2023 | USD | 4.64 | 4.71 | 4.216 | 4.39 | 4.39 | -0.01 (-0.23%) | 2,114,000 |
5 Sep 2023 | USD | 4.08 | 4.5 | 3.88 | 4.4 | 4.4 | +0.56 (+14.58%) | 1,520,100 |
1 Sep 2023 | USD | 3.74 | 4.1 | 3.62 | 3.84 | 3.84 | +0.1 (+2.67%) | 1,552,500 |
31 Aug 2023 | USD | 3.25 | 4.02 | 3.18 | 3.74 | 3.74 | +0.56 (+17.61%) | 2,442,100 |
30 Aug 2023 | USD | 2.67 | 3.36 | 2.63 | 3.18 | 3.18 | +0.49 (+18.22%) | 1,574,600 |
29 Aug 2023 | USD | 2.78 | 2.9 | 2.67 | 2.69 | 2.69 | -0.08 (-2.89%) | 345,000 |
28 Aug 2023 | USD | 2.8 | 2.905 | 2.73 | 2.77 | 2.77 | -0.13 (-4.48%) | 137,800 |
25 Aug 2023 | USD | 2.88 | 2.91 | 2.8 | 2.9 | 2.9 | +0.036 (+1.26%) | 120,700 |
24 Aug 2023 | USD | 2.84 | 2.87 | 2.79 | 2.864 | 2.864 | +0.024 (+0.85%) | 144,600 |
23 Aug 2023 | USD | 2.8 | 2.88 | 2.798 | 2.84 | 2.84 | -0.03 (-1.05%) | 127,100 |
22 Aug 2023 | USD | 2.75 | 2.93 | 2.75 | 2.87 | 2.87 | -0.04 (-1.37%) | 147,400 |
21 Aug 2023 | USD | 2.77 | 2.96 | 2.77 | 2.91 | 2.91 | +0.12 (+4.30%) | 467,700 |
18 Aug 2023 | USD | 2.7 | 2.85 | 2.7 | 2.79 | 2.79 | +0.02 (+0.72%) | 125,600 |
17 Aug 2023 | USD | 2.735 | 2.865 | 2.72 | 2.77 | 2.77 | +0.02 (+0.73%) | 175,100 |
16 Aug 2023 | USD | 2.69 | 2.78 | 2.68 | 2.75 | 2.75 | +0.01 (+0.36%) | 353,800 |
15 Aug 2023 | USD | 2.8 | 2.8 | 2.57 | 2.74 | 2.74 | -0.03 (-1.08%) | 496,200 |
14 Aug 2023 | USD | 2.85 | 2.97 | 2.77 | 2.77 | 2.77 | -0.21 (-7.05%) | 427,500 |
11 Aug 2023 | USD | 3.1 | 3.1 | 2.78 | 2.98 | 2.98 | -0.12 (-3.87%) | 680,100 |
10 Aug 2023 | USD | 3.05 | 3.1 | 2.67 | 3.1 | 3.1 | +0.05 (+1.64%) | 945,900 |