Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2023 | USD | 4.36 | 4.46 | 4.36 | 4.41 | 4.41 | +0.02 (+0.46%) | 87,500 |
29 Aug 2023 | USD | 4.46 | 4.5 | 4.31 | 4.39 | 4.39 | -0.04 (-0.90%) | 108,500 |
28 Aug 2023 | USD | 4.46 | 4.59 | 4.42 | 4.43 | 4.43 | -0.01 (-0.23%) | 173,000 |
25 Aug 2023 | USD | 4.13 | 4.47 | 4.12 | 4.44 | 4.44 | +0.35 (+8.56%) | 316,600 |
24 Aug 2023 | USD | 4.03 | 4.18 | 3.94 | 4.09 | 4.09 | +0.04 (+0.99%) | 308,300 |
23 Aug 2023 | USD | 3.97 | 4.05 | 3.96 | 4.05 | 4.05 | +0.08 (+2.02%) | 170,500 |
22 Aug 2023 | USD | 4.02 | 4.1 | 3.9 | 3.97 | 3.97 | -0.04 (-1.00%) | 284,200 |
21 Aug 2023 | USD | 3.97 | 4.02 | 3.89 | 4.01 | 4.01 | +0.01 (+0.25%) | 146,600 |
18 Aug 2023 | USD | 3.95 | 4.04 | 3.9 | 4 | 4 | +0.03 (+0.76%) | 249,100 |
17 Aug 2023 | USD | 4.14 | 4.17 | 3.929 | 3.97 | 3.97 | -0.19 (-4.57%) | 393,400 |
16 Aug 2023 | USD | 4.34 | 4.55 | 4.16 | 4.16 | 4.16 | -0.09 (-2.12%) | 450,700 |
15 Aug 2023 | USD | 3.77 | 4.38 | 3.65 | 4.25 | 4.25 | -0.3 (-6.59%) | 1,008,700 |
14 Aug 2023 | USD | 4.64 | 4.64 | 4.32 | 4.55 | 4.55 | -0.16 (-3.40%) | 1,150,400 |
11 Aug 2023 | USD | 4.72 | 4.74 | 4.65 | 4.71 | 4.71 | -0.03 (-0.63%) | 179,400 |
10 Aug 2023 | USD | 4.71 | 4.76 | 4.64 | 4.74 | 4.74 | +0.01 (+0.21%) | 203,700 |
9 Aug 2023 | USD | 4.69 | 4.78 | 4.62 | 4.73 | 4.73 | +0.03 (+0.64%) | 169,900 |
8 Aug 2023 | USD | 4.65 | 4.735 | 4.58 | 4.7 | 4.7 | -0.04 (-0.84%) | 248,700 |
7 Aug 2023 | USD | 4.86 | 4.9 | 4.62 | 4.74 | 4.74 | -0.07 (-1.46%) | 321,200 |
4 Aug 2023 | USD | 4.79 | 4.92 | 4.75 | 4.81 | 4.81 | +0.02 (+0.42%) | 248,200 |
3 Aug 2023 | USD | 4.76 | 4.895 | 4.73 | 4.79 | 4.79 | -0.01 (-0.21%) | 273,600 |
2 Aug 2023 | USD | 4.85 | 4.92 | 4.77 | 4.8 | 4.8 | -0.12 (-2.44%) | 215,200 |
1 Aug 2023 | USD | 4.97 | 4.98 | 4.81 | 4.92 | 4.92 | -0.04 (-0.81%) | 225,700 |
31 Jul 2023 | USD | 4.85 | 5.18 | 4.8 | 4.96 | 4.96 | +0.12 (+2.48%) | 538,100 |
28 Jul 2023 | USD | 4.84 | 4.87 | 4.77 | 4.84 | 4.84 | +0.07 (+1.47%) | 90,000 |
27 Jul 2023 | USD | 4.82 | 4.87 | 4.76 | 4.77 | 4.77 | -0.09 (-1.85%) | 133,800 |
26 Jul 2023 | USD | 4.81 | 4.86 | 4.79 | 4.86 | 4.86 | +0.08 (+1.67%) | 87,000 |
25 Jul 2023 | USD | 4.84 | 4.86 | 4.78 | 4.78 | 4.78 | -0.08 (-1.65%) | 140,200 |
24 Jul 2023 | USD | 4.87 | 4.901 | 4.8 | 4.86 | 4.86 | +0.03 (+0.62%) | 115,100 |
21 Jul 2023 | USD | 4.95 | 4.95 | 4.795 | 4.83 | 4.83 | -0.1 (-2.03%) | 162,500 |
20 Jul 2023 | USD | 5 | 5.005 | 4.82 | 4.93 | 4.93 | -0.06 (-1.20%) | 202,400 |