Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2023 | USD | 5.67 | 5.98 | 5.55 | 5.79 | 5.79 | +0.18 (+3.21%) | 22,100 |
1 Sep 2023 | USD | 5.69 | 5.835 | 5.51 | 5.61 | 5.61 | +0.01 (+0.18%) | 8,700 |
31 Aug 2023 | USD | 5.273 | 5.605 | 5.176 | 5.6 | 5.6 | +0.32 (+6.06%) | 9,500 |
30 Aug 2023 | USD | 4.99 | 5.298 | 4.891 | 5.28 | 5.28 | +0.38 (+7.76%) | 14,600 |
29 Aug 2023 | USD | 4.88 | 5 | 4.71 | 4.9 | 4.9 | +0.04 (+0.82%) | 10,500 |
28 Aug 2023 | USD | 4.9 | 4.9 | 4.76 | 4.86 | 4.86 | 0.0 (0.0%) | 3,200 |
25 Aug 2023 | USD | 4.855 | 4.93 | 4.722 | 4.86 | 4.86 | -0.02 (-0.41%) | 6,800 |
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 |