Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2023 | USD | 6.11 | 6.215 | 5.25 | 5.41 | 5.41 | -0.67 (-11.02%) | 3,692,000 |
23 Aug 2023 | USD | 5.6 | 6.4 | 5.45 | 6.08 | 6.08 | +0.65 (+11.97%) | 12,141,700 |
22 Aug 2023 | USD | 5.28 | 6.37 | 5.18 | 5.43 | 5.43 | +1.51 (+38.52%) | 76,609,800 |
21 Aug 2023 | USD | 3.92 | 3.95 | 3.77 | 3.92 | 3.92 | +0.01 (+0.26%) | 230,400 |
18 Aug 2023 | USD | 3.9 | 4.01 | 3.895 | 3.91 | 3.91 | -0.05 (-1.26%) | 178,400 |
17 Aug 2023 | USD | 4.03 | 4.175 | 3.86 | 3.96 | 3.96 | -0.12 (-2.94%) | 422,200 |
16 Aug 2023 | USD | 4.22 | 4.29 | 4.024 | 4.08 | 4.08 | -0.15 (-3.55%) | 254,800 |
15 Aug 2023 | USD | 4.16 | 4.38 | 4.11 | 4.23 | 4.23 | +0.04 (+0.95%) | 625,800 |
14 Aug 2023 | USD | 4.3 | 4.3 | 3.98 | 4.19 | 4.19 | -0.15 (-3.46%) | 522,900 |
11 Aug 2023 | USD | 4.35 | 4.45 | 4.19 | 4.34 | 4.34 | +0.06 (+1.40%) | 1,221,100 |
10 Aug 2023 | USD | 3.98 | 4.435 | 3.94 | 4.28 | 4.28 | +0.31 (+7.81%) | 441,400 |
9 Aug 2023 | USD | 4.03 | 4.06 | 3.89 | 3.97 | 3.97 | -0.06 (-1.49%) | 377,800 |
8 Aug 2023 | USD | 3.98 | 4.18 | 3.9 | 4.03 | 4.03 | +0.02 (+0.50%) | 546,700 |
7 Aug 2023 | USD | 3.94 | 4.1 | 3.685 | 4.01 | 4.01 | +0.06 (+1.52%) | 745,000 |
4 Aug 2023 | USD | 3.86 | 4.16 | 3.84 | 3.95 | 3.95 | +0.1 (+2.60%) | 613,300 |
3 Aug 2023 | USD | 3.99 | 4.31 | 3.82 | 3.85 | 3.85 | +0.03 (+0.79%) | 710,000 |
2 Aug 2023 | USD | 3.67 | 3.855 | 3.54 | 3.82 | 3.82 | +0.11 (+2.96%) | 368,000 |
1 Aug 2023 | USD | 3.78 | 3.86 | 3.67 | 3.71 | 3.71 | -0.11 (-2.88%) | 348,900 |
31 Jul 2023 | USD | 3.86 | 4 | 3.78 | 3.82 | 3.82 | -0.03 (-0.78%) | 464,000 |
28 Jul 2023 | USD | 3.61 | 3.88 | 3.57 | 3.85 | 3.85 | +0.31 (+8.76%) | 392,700 |
27 Jul 2023 | USD | 3.74 | 3.74 | 3.5 | 3.54 | 3.54 | -0.18 (-4.84%) | 1,231,900 |
26 Jul 2023 | USD | 3.65 | 3.77 | 3.62 | 3.72 | 3.72 | +0.05 (+1.36%) | 178,100 |
25 Jul 2023 | USD | 3.73 | 3.865 | 3.57 | 3.67 | 3.67 | -0.07 (-1.87%) | 656,400 |
24 Jul 2023 | USD | 3.84 | 3.875 | 3.62 | 3.74 | 3.74 | -0.11 (-2.86%) | 625,700 |
21 Jul 2023 | USD | 3.89 | 4.02 | 3.795 | 3.85 | 3.85 | -0.03 (-0.77%) | 438,100 |
20 Jul 2023 | USD | 4.41 | 4.485 | 3.85 | 3.88 | 3.88 | -0.52 (-11.82%) | 870,400 |
19 Jul 2023 | USD | 4.01 | 4.455 | 4.01 | 4.4 | 4.4 | +0.39 (+9.73%) | 1,737,100 |
18 Jul 2023 | USD | 3.96 | 4.14 | 3.895 | 4.01 | 4.01 | +0.05 (+1.26%) | 392,000 |
17 Jul 2023 | USD | 3.7 | 3.97 | 3.68 | 3.96 | 3.96 | +0.28 (+7.61%) | 572,200 |
14 Jul 2023 | USD | 3.71 | 3.865 | 3.58 | 3.68 | 3.68 | -0.04 (-1.08%) | 364,300 |