Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 4.02 | 4.19 | 4.01 | 4.14 | 4.14 | +0.21 (+5.34%) | 2,035,200 |
30 Aug 2023 | USD | 4 | 4.12 | 3.8 | 3.93 | 3.93 | -0.75 (-16.03%) | 5,745,900 |
29 Aug 2023 | USD | 4.6 | 4.72 | 4.535 | 4.68 | 4.68 | +0.11 (+2.41%) | 574,046 |
28 Aug 2023 | USD | 4.51 | 4.585 | 4.485 | 4.57 | 4.57 | +0.09 (+2.01%) | 511,448 |
25 Aug 2023 | USD | 4.5 | 4.529 | 4.437 | 4.48 | 4.48 | +0.02 (+0.45%) | 627,600 |
24 Aug 2023 | USD | 4.5 | 4.54 | 4.45 | 4.46 | 4.46 | -0.13 (-2.83%) | 426,900 |
23 Aug 2023 | USD | 4.65 | 4.65 | 4.54 | 4.59 | 4.59 | -0.12 (-2.55%) | 633,000 |
22 Aug 2023 | USD | 4.76 | 4.79 | 4.685 | 4.71 | 4.71 | -0.06 (-1.26%) | 567,800 |
21 Aug 2023 | USD | 4.95 | 4.97 | 4.73 | 4.77 | 4.77 | -0.12 (-2.45%) | 973,000 |
18 Aug 2023 | USD | 4.84 | 4.94 | 4.82 | 4.89 | 4.89 | -0.02 (-0.41%) | 1,011,700 |
17 Aug 2023 | USD | 4.82 | 4.96 | 4.805 | 4.91 | 4.91 | +0.15 (+3.15%) | 935,000 |
16 Aug 2023 | USD | 4.73 | 4.8 | 4.692 | 4.76 | 4.76 | +0.02 (+0.42%) | 865,700 |
15 Aug 2023 | USD | 4.83 | 4.9 | 4.71 | 4.74 | 4.74 | -0.17 (-3.46%) | 1,335,100 |
14 Aug 2023 | USD | 5 | 5.02 | 4.88 | 4.91 | 4.91 | -0.13 (-2.58%) | 1,058,400 |
11 Aug 2023 | USD | 4.77 | 5.11 | 4.75 | 5.04 | 5.04 | +0.27 (+5.66%) | 2,824,600 |
10 Aug 2023 | USD | 4.43 | 4.85 | 4.4 | 4.77 | 4.77 | +0.37 (+8.41%) | 3,084,400 |
9 Aug 2023 | USD | 4.42 | 4.46 | 4.355 | 4.4 | 4.4 | +0.06 (+1.38%) | 862,400 |
8 Aug 2023 | USD | 4.26 | 4.34 | 4.171 | 4.34 | 4.34 | 0.0 (0.0%) | 696,200 |
7 Aug 2023 | USD | 4.36 | 4.36 | 4.25 | 4.34 | 4.34 | +0.01 (+0.23%) | 757,400 |
4 Aug 2023 | USD | 4.29 | 4.385 | 4.275 | 4.33 | 4.33 | +0.05 (+1.17%) | 794,000 |
3 Aug 2023 | USD | 4.2 | 4.35 | 4.17 | 4.28 | 4.28 | +0.07 (+1.66%) | 736,800 |
2 Aug 2023 | USD | 4.44 | 4.44 | 4.195 | 4.21 | 4.21 | -0.27 (-6.03%) | 875,400 |
1 Aug 2023 | USD | 4.45 | 4.5 | 4.39 | 4.48 | 4.48 | +0.03 (+0.67%) | 619,400 |
31 Jul 2023 | USD | 4.35 | 4.5 | 4.35 | 4.45 | 4.45 | +0.12 (+2.77%) | 761,400 |
28 Jul 2023 | USD | 4.33 | 4.36 | 4.279 | 4.33 | 4.33 | +0.03 (+0.70%) | 533,200 |
27 Jul 2023 | USD | 4.33 | 4.4 | 4.28 | 4.3 | 4.3 | -0.02 (-0.46%) | 823,800 |
26 Jul 2023 | USD | 4.31 | 4.38 | 4.3 | 4.32 | 4.32 | -0.04 (-0.92%) | 419,600 |
25 Jul 2023 | USD | 4.33 | 4.4 | 4.295 | 4.36 | 4.36 | +0.03 (+0.69%) | 746,400 |
24 Jul 2023 | USD | 4.23 | 4.37 | 4.23 | 4.33 | 4.33 | +0.1 (+2.36%) | 826,700 |
21 Jul 2023 | USD | 4.25 | 4.25 | 4.185 | 4.23 | 4.23 | +0.01 (+0.24%) | 820,600 |