Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 4.13 | 4.21 | 3.97 | 4.02 | 4.02 | -0.01 (-0.25%) | 2,903,500 |
30 Aug 2023 | USD | 4.1 | 4.14 | 3.97 | 4.03 | 4.03 | -0.12 (-2.89%) | 1,997,500 |
29 Aug 2023 | USD | 3.98 | 4.168 | 3.87 | 4.15 | 4.15 | +0.17 (+4.27%) | 2,062,200 |
28 Aug 2023 | USD | 3.88 | 3.995 | 3.853 | 3.98 | 3.98 | +0.12 (+3.11%) | 1,669,500 |
25 Aug 2023 | USD | 3.78 | 3.92 | 3.72 | 3.86 | 3.86 | +0.1 (+2.66%) | 2,429,400 |
24 Aug 2023 | USD | 3.97 | 3.97 | 3.73 | 3.76 | 3.76 | -0.21 (-5.29%) | 3,357,200 |
23 Aug 2023 | USD | 4.06 | 4.17 | 3.95 | 3.97 | 3.97 | -0.13 (-3.17%) | 2,690,300 |
22 Aug 2023 | USD | 4.2 | 4.271 | 4 | 4.1 | 4.1 | -0.06 (-1.44%) | 2,446,600 |
21 Aug 2023 | USD | 4.2 | 4.37 | 4.14 | 4.16 | 4.16 | -0.02 (-0.48%) | 2,480,600 |
18 Aug 2023 | USD | 4.13 | 4.275 | 4.081 | 4.18 | 4.18 | 0.0 (0.0%) | 2,078,400 |
17 Aug 2023 | USD | 4.16 | 4.275 | 4.1 | 4.18 | 4.18 | +0.03 (+0.72%) | 2,459,200 |
16 Aug 2023 | USD | 4.27 | 4.345 | 4.12 | 4.15 | 4.15 | -0.12 (-2.81%) | 2,396,200 |
15 Aug 2023 | USD | 4.32 | 4.44 | 4.24 | 4.27 | 4.27 | -0.13 (-2.95%) | 2,335,500 |
14 Aug 2023 | USD | 4.44 | 4.46 | 4.31 | 4.4 | 4.4 | -0.09 (-2.00%) | 2,378,000 |
11 Aug 2023 | USD | 4.63 | 4.66 | 4.45 | 4.49 | 4.49 | -0.24 (-5.07%) | 2,917,800 |
10 Aug 2023 | USD | 4.81 | 4.815 | 4.65 | 4.73 | 4.73 | -0.02 (-0.42%) | 3,017,200 |
9 Aug 2023 | USD | 4.94 | 4.943 | 4.69 | 4.75 | 4.75 | -0.19 (-3.85%) | 2,614,800 |
8 Aug 2023 | USD | 4.67 | 5.015 | 4.62 | 4.94 | 4.94 | +0.14 (+2.92%) | 3,792,800 |
7 Aug 2023 | USD | 5.4 | 5.43 | 4.62 | 4.8 | 4.8 | -0.44 (-8.40%) | 6,023,100 |
4 Aug 2023 | USD | 5.22 | 5.71 | 5.18 | 5.24 | 5.24 | +0.08 (+1.55%) | 8,914,700 |
3 Aug 2023 | USD | 4.87 | 5.95 | 4.77 | 5.16 | 5.16 | +0.92 (+21.70%) | 26,923,400 |
2 Aug 2023 | USD | 4.28 | 4.31 | 4.13 | 4.24 | 4.24 | -0.12 (-2.75%) | 4,100,200 |
1 Aug 2023 | USD | 4.315 | 4.55 | 4.29 | 4.36 | 4.36 | -0.01 (-0.23%) | 3,733,300 |
31 Jul 2023 | USD | 4.25 | 4.38 | 4.21 | 4.37 | 4.37 | +0.15 (+3.55%) | 3,310,300 |
28 Jul 2023 | USD | 4.09 | 4.23 | 4.055 | 4.22 | 4.22 | +0.15 (+3.69%) | 2,540,300 |
27 Jul 2023 | USD | 4.22 | 4.32 | 4.032 | 4.07 | 4.07 | -0.09 (-2.16%) | 2,643,100 |
26 Jul 2023 | USD | 4.05 | 4.235 | 4.01 | 4.16 | 4.16 | +0.14 (+3.48%) | 3,011,800 |
25 Jul 2023 | USD | 4.15 | 4.2 | 4.01 | 4.02 | 4.02 | -0.13 (-3.13%) | 2,286,500 |
24 Jul 2023 | USD | 4.18 | 4.35 | 4.14 | 4.15 | 4.15 | -0.05 (-1.19%) | 1,892,200 |
21 Jul 2023 | USD | 4.28 | 4.32 | 4.15 | 4.2 | 4.2 | -0.03 (-0.71%) | 1,819,100 |