Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2023 | USD | 4.89 | 4.9 | 4.82 | 4.87 | 4.87 | -0.03 (-0.61%) | 6,932,100 |
26 Sep 2023 | USD | 5 | 5 | 4.89 | 4.9 | 4.9 | -0.1 (-2%) | 7,089,700 |
25 Sep 2023 | USD | 5.02 | 5.05 | 5 | 5 | 5 | -0.11 (-2.15%) | 7,900,000 |
22 Sep 2023 | USD | 5.11 | 5.16 | 5.1 | 5.11 | 5.11 | +0.02 (+0.39%) | 5,606,800 |
21 Sep 2023 | USD | 5.11 | 5.15 | 5.09 | 5.09 | 5.09 | -0.06 (-1.17%) | 5,771,700 |
20 Sep 2023 | USD | 5.21 | 5.23 | 5.14 | 5.15 | 5.15 | +0.02 (+0.39%) | 7,548,400 |
19 Sep 2023 | USD | 5.1 | 5.14 | 5.09 | 5.13 | 5.13 | +0.06 (+1.18%) | 3,475,000 |
18 Sep 2023 | USD | 5.05 | 5.09 | 5.03 | 5.07 | 5.07 | +0.01 (+0.20%) | 3,505,200 |
15 Sep 2023 | USD | 5.06 | 5.1 | 5.05 | 5.06 | 5.06 | -0.03 (-0.59%) | 7,714,800 |
14 Sep 2023 | USD | 5.03 | 5.09 | 5.02 | 5.09 | 5.09 | +0.04 (+0.79%) | 4,631,300 |
13 Sep 2023 | USD | 5.06 | 5.09 | 5.03 | 5.05 | 5.05 | -0.06 (-1.17%) | 5,385,200 |
12 Sep 2023 | USD | 5.14 | 5.15 | 5.1 | 5.11 | 5.11 | -0.06 (-1.16%) | 5,518,000 |
11 Sep 2023 | USD | 5.19 | 5.2 | 5.15 | 5.17 | 5.17 | +0.05 (+0.98%) | 4,662,200 |
8 Sep 2023 | USD | 5.14 | 5.17 | 5.1 | 5.12 | 5.12 | -0.08 (-1.54%) | 3,766,400 |
7 Sep 2023 | USD | 5.21 | 5.24 | 5.18 | 5.2 | 5.2 | -0.08 (-1.52%) | 8,710,600 |
6 Sep 2023 | USD | 5.27 | 5.29 | 5.24 | 5.28 | 5.28 | +0.07 (+1.34%) | 7,039,000 |
5 Sep 2023 | USD | 5.21 | 5.23 | 5.19 | 5.21 | 5.21 | +0.07 (+1.36%) | 4,295,600 |
1 Sep 2023 | USD | 5.23 | 5.24 | 5.13 | 5.14 | 5.14 | -0.02 (-0.39%) | 5,735,300 |
31 Aug 2023 | USD | 5.14 | 5.19 | 5.13 | 5.16 | 5.16 | +0.01 (+0.19%) | 4,325,600 |
30 Aug 2023 | USD | 5.14 | 5.17 | 5.13 | 5.15 | 5.15 | +0.03 (+0.59%) | 6,264,200 |
29 Aug 2023 | USD | 5.05 | 5.12 | 5.04 | 5.12 | 5.12 | +0.12 (+2.40%) | 6,273,700 |
28 Aug 2023 | USD | 4.96 | 5 | 4.96 | 5 | 5 | +0.05 (+1.01%) | 5,439,200 |
25 Aug 2023 | USD | 4.93 | 4.97 | 4.89 | 4.95 | 4.95 | +0.06 (+1.23%) | 5,304,600 |
24 Aug 2023 | USD | 4.94 | 4.98 | 4.88 | 4.89 | 4.89 | -0.07 (-1.41%) | 5,866,400 |
23 Aug 2023 | USD | 4.93 | 4.98 | 4.92 | 4.96 | 4.96 | +0.01 (+0.20%) | 6,235,700 |
22 Aug 2023 | USD | 5 | 5 | 4.94 | 4.95 | 4.95 | +0.01 (+0.20%) | 6,412,000 |
21 Aug 2023 | USD | 4.91 | 4.96 | 4.88 | 4.94 | 4.94 | +0.03 (+0.61%) | 6,760,600 |
18 Aug 2023 | USD | 4.87 | 4.93 | 4.85 | 4.91 | 4.91 | +0.02 (+0.41%) | 7,378,400 |
17 Aug 2023 | USD | 4.92 | 4.93 | 4.88 | 4.89 | 4.89 | +0.05 (+1.03%) | 6,724,500 |
16 Aug 2023 | USD | 4.86 | 4.88 | 4.83 | 4.84 | 4.84 | -0.07 (-1.43%) | 10,980,300 |