Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2023 | USD | 5.08 | 5.17 | 5.06 | 5.13 | 5.13 | +0.02 (+0.39%) | 1,079,300 |
25 Aug 2023 | USD | 5.15 | 5.18 | 5.07 | 5.11 | 5.11 | -0.01 (-0.20%) | 712,600 |
24 Aug 2023 | USD | 5.12 | 5.175 | 5.09 | 5.12 | 5.12 | +0.05 (+0.99%) | 907,500 |
23 Aug 2023 | USD | 5.1 | 5.2 | 5.06 | 5.07 | 5.07 | -0.05 (-0.98%) | 872,100 |
22 Aug 2023 | USD | 5.2 | 5.2 | 5.09 | 5.12 | 5.12 | -0.04 (-0.78%) | 852,400 |
21 Aug 2023 | USD | 5.18 | 5.19 | 5.105 | 5.16 | 5.16 | +0.02 (+0.39%) | 697,200 |
18 Aug 2023 | USD | 5.16 | 5.19 | 5.08 | 5.14 | 5.14 | -0.09 (-1.72%) | 880,100 |
17 Aug 2023 | USD | 5.27 | 5.32 | 5.2 | 5.23 | 5.23 | +0.02 (+0.38%) | 602,500 |
16 Aug 2023 | USD | 5.17 | 5.265 | 5.16 | 5.21 | 5.21 | -0.01 (-0.19%) | 801,500 |
15 Aug 2023 | USD | 5.28 | 5.315 | 5.17 | 5.22 | 5.22 | -0.13 (-2.43%) | 1,049,800 |
14 Aug 2023 | USD | 5.43 | 5.467 | 5.27 | 5.35 | 5.35 | -0.18 (-3.25%) | 1,343,900 |
11 Aug 2023 | USD | 5.69 | 5.72 | 5.46 | 5.53 | 5.53 | -0.25 (-4.33%) | 1,321,100 |
10 Aug 2023 | USD | 5.77 | 5.85 | 5.76 | 5.78 | 5.78 | +0.02 (+0.35%) | 503,800 |
9 Aug 2023 | USD | 5.71 | 5.79 | 5.66 | 5.76 | 5.76 | +0.06 (+1.05%) | 595,200 |
8 Aug 2023 | USD | 6.05 | 6.05 | 5.59 | 5.7 | 5.7 | -0.27 (-4.52%) | 1,492,200 |
7 Aug 2023 | USD | 6.03 | 6.03 | 5.86 | 5.97 | 5.97 | -0.02 (-0.33%) | 920,500 |
4 Aug 2023 | USD | 5.93 | 6.013 | 5.89 | 5.99 | 5.99 | +0.07 (+1.18%) | 555,700 |
3 Aug 2023 | USD | 5.89 | 6 | 5.89 | 5.92 | 5.92 | +0.05 (+0.85%) | 904,100 |
2 Aug 2023 | USD | 5.92 | 5.92 | 5.8 | 5.87 | 5.87 | -0.07 (-1.18%) | 1,365,100 |
1 Aug 2023 | USD | 5.8 | 5.98 | 5.785 | 5.94 | 5.94 | +0.07 (+1.19%) | 1,791,800 |
31 Jul 2023 | USD | 5.66 | 5.89 | 5.65 | 5.87 | 5.87 | +0.15 (+2.62%) | 1,169,200 |
28 Jul 2023 | USD | 5.77 | 5.8 | 5.64 | 5.72 | 5.72 | +0.05 (+0.88%) | 1,142,700 |
27 Jul 2023 | USD | 5.75 | 5.8 | 5.58 | 5.67 | 5.67 | -0.03 (-0.53%) | 816,400 |
26 Jul 2023 | USD | 5.59 | 5.715 | 5.5 | 5.7 | 5.7 | +0.21 (+3.83%) | 1,954,700 |
25 Jul 2023 | USD | 5.54 | 5.63 | 5.43 | 5.49 | 5.49 | +0.1 (+1.86%) | 1,271,100 |
24 Jul 2023 | USD | 5.43 | 5.515 | 5.332 | 5.39 | 5.39 | 0.0 (0.0%) | 1,428,900 |
21 Jul 2023 | USD | 5.36 | 5.41 | 5.28 | 5.39 | 5.39 | +0.05 (+0.94%) | 2,714,900 |
20 Jul 2023 | USD | 5.26 | 5.36 | 5.22 | 5.34 | 5.34 | +0.07 (+1.33%) | 529,000 |
19 Jul 2023 | USD | 5.23 | 5.32 | 5.2 | 5.27 | 5.27 | +0.08 (+1.54%) | 691,300 |
18 Jul 2023 | USD | 5.32 | 5.38 | 5.15 | 5.19 | 5.19 | -0.16 (-2.99%) | 1,870,500 |