Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2023 | USD | 3.49 | 3.57 | 3.475 | 3.52 | 3.52 | +0.01 (+0.28%) | 1,114,400 |
28 Aug 2023 | USD | 3.53 | 3.56 | 3.45 | 3.51 | 3.51 | +0.01 (+0.29%) | 1,126,400 |
25 Aug 2023 | USD | 3.51 | 3.57 | 3.45 | 3.5 | 3.5 | +0.02 (+0.57%) | 789,200 |
24 Aug 2023 | USD | 3.59 | 3.64 | 3.47 | 3.48 | 3.48 | -0.13 (-3.60%) | 1,442,100 |
23 Aug 2023 | USD | 3.58 | 3.62 | 3.48 | 3.61 | 3.61 | +0.03 (+0.84%) | 1,800,300 |
22 Aug 2023 | USD | 3.81 | 3.81 | 3.555 | 3.58 | 3.58 | -0.19 (-5.04%) | 1,603,400 |
21 Aug 2023 | USD | 3.9 | 3.98 | 3.77 | 3.77 | 3.77 | -0.13 (-3.33%) | 1,657,800 |
18 Aug 2023 | USD | 3.95 | 3.99 | 3.87 | 3.9 | 3.9 | -0.09 (-2.26%) | 1,125,400 |
17 Aug 2023 | USD | 3.98 | 4.06 | 3.98 | 3.99 | 3.99 | +0.02 (+0.50%) | 928,900 |
16 Aug 2023 | USD | 4.29 | 4.32 | 3.97 | 3.97 | 3.97 | -0.34 (-7.89%) | 2,408,900 |
15 Aug 2023 | USD | 4.24 | 4.37 | 4.225 | 4.31 | 4.31 | +0.01 (+0.23%) | 3,045,200 |
14 Aug 2023 | USD | 4.28 | 4.38 | 4.2 | 4.3 | 4.3 | 0.0 (0.0%) | 2,292,100 |
11 Aug 2023 | USD | 4.4 | 4.42 | 4.29 | 4.3 | 4.3 | -0.11 (-2.49%) | 1,547,800 |
10 Aug 2023 | USD | 4.44 | 4.56 | 4.365 | 4.41 | 4.41 | 0.0 (0.0%) | 1,336,700 |
9 Aug 2023 | USD | 4.27 | 4.43 | 4.19 | 4.41 | 4.41 | +0.12 (+2.80%) | 1,707,800 |
8 Aug 2023 | USD | 4.01 | 4.3 | 3.85 | 4.29 | 4.29 | +0.2 (+4.89%) | 2,654,400 |
7 Aug 2023 | USD | 4 | 4.1 | 3.75 | 4.09 | 4.09 | +0.04 (+0.99%) | 2,989,500 |
4 Aug 2023 | USD | 4.88 | 4.88 | 3.92 | 4.05 | 4.05 | -1.18 (-22.56%) | 4,510,200 |
3 Aug 2023 | USD | 5.16 | 5.26 | 5.06 | 5.23 | 5.23 | +0.04 (+0.77%) | 1,245,700 |
2 Aug 2023 | USD | 5.21 | 5.235 | 5.15 | 5.19 | 5.19 | -0.1 (-1.89%) | 793,300 |
1 Aug 2023 | USD | 5.22 | 5.29 | 5.16 | 5.29 | 5.29 | +0.01 (+0.19%) | 943,900 |
31 Jul 2023 | USD | 5.05 | 5.315 | 5.05 | 5.28 | 5.28 | +0.26 (+5.18%) | 820,400 |
28 Jul 2023 | USD | 5.12 | 5.13 | 4.97 | 5.02 | 5.02 | -0.01 (-0.20%) | 608,300 |
27 Jul 2023 | USD | 5.12 | 5.12 | 5 | 5.03 | 5.03 | -0.04 (-0.79%) | 657,900 |
26 Jul 2023 | USD | 4.98 | 5.075 | 4.98 | 5.07 | 5.07 | +0.08 (+1.60%) | 553,000 |
25 Jul 2023 | USD | 4.95 | 5.01 | 4.91 | 4.99 | 4.99 | +0.04 (+0.81%) | 638,700 |
24 Jul 2023 | USD | 4.76 | 4.97 | 4.755 | 4.95 | 4.95 | +0.16 (+3.34%) | 535,000 |
21 Jul 2023 | USD | 4.82 | 4.82 | 4.725 | 4.79 | 4.79 | 0.0 (0.0%) | 608,200 |
20 Jul 2023 | USD | 4.93 | 4.93 | 4.755 | 4.79 | 4.79 | -0.11 (-2.24%) | 619,000 |
19 Jul 2023 | USD | 4.94 | 4.98 | 4.815 | 4.9 | 4.9 | 0.0 (0.0%) | 968,300 |