Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2023 | USD | 11.06 | 11.2999 | 10.25 | 10.5 | 10.5 | -0.29 (-2.69%) | 1,319,706 |
5 Sep 2023 | USD | 9.4 | 11.34 | 9.4 | 10.79 | 10.79 | +1.29 (+13.58%) | 1,358,183 |
1 Sep 2023 | USD | 9.45 | 9.92 | 9.2397 | 9.5 | 9.5 | +0.15 (+1.60%) | 1,233,319 |
31 Aug 2023 | USD | 8.395 | 10.006 | 8.38 | 9.35 | 9.35 | +0.982 (+11.74%) | 1,833,256 |
30 Aug 2023 | USD | 6.92 | 8.5 | 6.78 | 8.3678 | 8.3678 | +1.448 (+20.92%) | 1,447,083 |
29 Aug 2023 | USD | 6.7 | 6.96 | 6.7 | 6.92 | 6.92 | +0.13 (+1.91%) | 187,975 |
28 Aug 2023 | USD | 6.75 | 6.81 | 6.7 | 6.79 | 6.79 | 0.0 (0.0%) | 76,439 |
25 Aug 2023 | USD | 6.74 | 6.8 | 6.66 | 6.79 | 6.79 | +0.045 (+0.67%) | 109,912 |
24 Aug 2023 | USD | 6.85 | 6.85 | 6.72 | 6.745 | 6.745 | -0.135 (-1.96%) | 112,485 |
23 Aug 2023 | USD | 6.76 | 6.9 | 6.75 | 6.88 | 6.88 | 0.0 (0.0%) | 119,420 |
22 Aug 2023 | USD | 6.81 | 6.89 | 6.81 | 6.88 | 6.88 | +0.07 (+1.03%) | 84,803 |
21 Aug 2023 | USD | 6.82 | 6.92 | 6.72 | 6.81 | 6.81 | +0.01 (+0.15%) | 144,074 |
18 Aug 2023 | USD | 6.69 | 6.88 | 6.67 | 6.8 | 6.8 | -0.05 (-0.73%) | 196,468 |
17 Aug 2023 | USD | 6.8 | 6.9 | 6.7 | 6.85 | 6.85 | +0.13 (+1.93%) | 124,099 |
16 Aug 2023 | USD | 6.65 | 6.8 | 6.61 | 6.72 | 6.72 | +0.036 (+0.54%) | 134,481 |
15 Aug 2023 | USD | 6.68 | 6.8 | 6.63 | 6.684 | 6.684 | +0.014 (+0.21%) | 155,800 |
14 Aug 2023 | USD | 6.56 | 6.68 | 6.54 | 6.67 | 6.67 | +0.07 (+1.06%) | 208,837 |
11 Aug 2023 | USD | 6.76 | 6.76 | 6.42 | 6.6 | 6.6 | -0.116 (-1.73%) | 401,232 |
10 Aug 2023 | USD | 7.05 | 7.05 | 6.6 | 6.716 | 6.716 | -0.034 (-0.50%) | 273,877 |
9 Aug 2023 | USD | 6.9932 | 7.25 | 6.62 | 6.75 | 6.75 | -0.25 (-3.57%) | 432,292 |
8 Aug 2023 | USD | 6.82 | 7.01 | 6.82 | 7 | 7 | +0.17 (+2.49%) | 300,141 |
7 Aug 2023 | USD | 7.07 | 7.07 | 6.81 | 6.83 | 6.83 | -0.17 (-2.43%) | 157,903 |
4 Aug 2023 | USD | 7.11 | 7.11 | 6.93 | 7 | 7 | -0.03 (-0.43%) | 139,615 |
3 Aug 2023 | USD | 7.1 | 7.17 | 7.01 | 7.03 | 7.03 | -0.08 (-1.13%) | 145,883 |
2 Aug 2023 | USD | 7.07 | 7.205 | 7.027 | 7.11 | 7.11 | 0.0 (0.0%) | 158,310 |
1 Aug 2023 | USD | 7.2 | 7.2 | 7.04 | 7.11 | 7.11 | -0.054 (-0.75%) | 199,903 |
31 Jul 2023 | USD | 6.99 | 7.164 | 6.865 | 7.164 | 7.164 | +0.274 (+3.98%) | 324,138 |
28 Jul 2023 | USD | 6.59 | 6.99 | 6.59 | 6.8901 | 6.8901 | +0.242 (+3.64%) | 350,146 |
27 Jul 2023 | USD | 6.7 | 6.76 | 6.56 | 6.6481 | 6.6481 | -0.052 (-0.77%) | 227,874 |
26 Jul 2023 | USD | 6.57 | 6.77 | 6.55 | 6.7 | 6.7 | +0.125 (+1.89%) | 342,527 |