Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2023 | USD | 4.81 | 5 | 4.68 | 4.88 | 4.88 | +0.08 (+1.67%) | 8,200 |
23 Aug 2023 | USD | 4.69 | 4.81 | 4.624 | 4.8 | 4.8 | +0.01 (+0.21%) | 3,900 |
22 Aug 2023 | USD | 4.71 | 4.79 | 4.668 | 4.79 | 4.79 | +0.1 (+2.13%) | 2,300 |
21 Aug 2023 | USD | 4.56 | 4.69 | 4.5 | 4.69 | 4.69 | +0.08 (+1.74%) | 11,800 |
18 Aug 2023 | USD | 4.702 | 4.702 | 4.55 | 4.61 | 4.61 | -0.14 (-2.95%) | 14,000 |
17 Aug 2023 | USD | 4.685 | 4.76 | 4.55 | 4.75 | 4.75 | -0.02 (-0.42%) | 13,700 |
16 Aug 2023 | USD | 5.11 | 5.13 | 4.65 | 4.77 | 4.77 | -0.31 (-6.10%) | 16,200 |
15 Aug 2023 | USD | 4.91 | 5.253 | 4.91 | 5.08 | 5.08 | +0.16 (+3.25%) | 8,000 |
14 Aug 2023 | USD | 4.81 | 5.133 | 4.81 | 4.92 | 4.92 | +0.01 (+0.20%) | 7,900 |
11 Aug 2023 | USD | 5.02 | 5.02 | 4.75 | 4.91 | 4.91 | -0.04 (-0.81%) | 23,200 |
10 Aug 2023 | USD | 5.16 | 5.379 | 4.56 | 4.95 | 4.95 | -0.48 (-8.84%) | 30,000 |
9 Aug 2023 | USD | 6.25 | 6.25 | 5.36 | 5.43 | 5.43 | -0.61 (-10.10%) | 33,600 |
8 Aug 2023 | USD | 5.11 | 6.4 | 5.071 | 6.04 | 6.04 | +1.03 (+20.56%) | 160,200 |
7 Aug 2023 | USD | 4.56 | 5.08 | 4.56 | 5.01 | 5.01 | +0.41 (+8.91%) | 38,600 |
4 Aug 2023 | USD | 4.64 | 4.65 | 4.45 | 4.6 | 4.6 | +0.2 (+4.55%) | 39,600 |
3 Aug 2023 | USD | 4.53 | 4.57 | 4.267 | 4.4 | 4.4 | -0.02 (-0.45%) | 23,800 |
2 Aug 2023 | USD | 4.57 | 4.57 | 4.38 | 4.42 | 4.42 | -0.14 (-3.07%) | 11,500 |
1 Aug 2023 | USD | 4.46 | 4.65 | 4.46 | 4.56 | 4.56 | +0.06 (+1.33%) | 25,600 |
31 Jul 2023 | USD | 4 | 4.8 | 3.921 | 4.5 | 4.5 | +0.11 (+2.51%) | 74,500 |
28 Jul 2023 | USD | 4.17 | 4.4 | 4.14 | 4.39 | 4.39 | +0.38 (+9.48%) | 5,000 |
27 Jul 2023 | USD | 4.38 | 4.39 | 4.01 | 4.01 | 4.01 | -0.35 (-8.03%) | 19,900 |
26 Jul 2023 | USD | 4.416 | 4.455 | 4.285 | 4.36 | 4.36 | -0.02 (-0.46%) | 13,700 |
25 Jul 2023 | USD | 4.585 | 4.635 | 4.38 | 4.38 | 4.38 | -0.34 (-7.20%) | 19,800 |
24 Jul 2023 | USD | 4.74 | 4.866 | 4.72 | 4.72 | 4.72 | +0.21 (+4.66%) | 10,600 |
21 Jul 2023 | USD | 4.718 | 4.718 | 4.41 | 4.51 | 4.51 | -0.14 (-3.01%) | 4,700 |
20 Jul 2023 | USD | 4.799 | 4.811 | 4.617 | 4.65 | 4.65 | -0.31 (-6.25%) | 7,500 |
19 Jul 2023 | USD | 4.72 | 5.044 | 4.615 | 4.96 | 4.96 | +0.46 (+10.22%) | 22,800 |
18 Jul 2023 | USD | 4.56 | 4.635 | 4.3 | 4.5 | 4.5 | -0.065 (-1.42%) | 6,400 |
17 Jul 2023 | USD | 4.678 | 4.71 | 4.565 | 4.565 | 4.565 | +0.005 (+0.11%) | 3,000 |
14 Jul 2023 | USD | 4.7 | 4.8 | 4.55 | 4.56 | 4.56 | -0.125 (-2.67%) | 8,600 |