Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 5.05 | 5.28 | 5.02 | 5.25 | 5.25 | +0.21 (+4.17%) | 7,773,900 |
30 Aug 2023 | USD | 5.02 | 5.08 | 5 | 5.04 | 5.04 | 0.0 (0.0%) | 4,182,100 |
29 Aug 2023 | USD | 5.02 | 5.08 | 4.99 | 5.04 | 5.04 | +0.04 (+0.80%) | 3,652,800 |
28 Aug 2023 | USD | 4.97 | 5.1 | 4.97 | 5 | 5 | +0.04 (+0.81%) | 6,234,400 |
25 Aug 2023 | USD | 5.11 | 5.17 | 4.93 | 4.96 | 4.96 | -0.1 (-1.98%) | 5,536,000 |
24 Aug 2023 | USD | 5.11 | 5.21 | 5.04 | 5.06 | 5.06 | -0.07 (-1.36%) | 5,618,800 |
23 Aug 2023 | USD | 5.09 | 5.2 | 5 | 5.13 | 5.13 | -0.02 (-0.39%) | 5,682,200 |
22 Aug 2023 | USD | 5.28 | 5.3 | 5.04 | 5.15 | 5.15 | -0.18 (-3.38%) | 6,039,500 |
21 Aug 2023 | USD | 5.48 | 5.51 | 5.27 | 5.33 | 5.33 | -0.12 (-2.20%) | 4,978,500 |
18 Aug 2023 | USD | 5.39 | 5.54 | 5.35 | 5.45 | 5.45 | +0.01 (+0.18%) | 5,562,300 |
17 Aug 2023 | USD | 5.44 | 5.57 | 5.42 | 5.44 | 5.44 | +0.05 (+0.93%) | 6,424,000 |
16 Aug 2023 | USD | 5.48 | 5.58 | 5.37 | 5.39 | 5.39 | -0.11 (-2%) | 4,798,500 |
15 Aug 2023 | USD | 5.37 | 5.54 | 5.31 | 5.5 | 5.5 | +0.07 (+1.29%) | 6,883,400 |
14 Aug 2023 | USD | 5.53 | 5.53 | 5.26 | 5.43 | 5.43 | -0.13 (-2.34%) | 7,334,000 |
11 Aug 2023 | USD | 5.19 | 5.6 | 5.19 | 5.56 | 5.56 | +0.29 (+5.50%) | 9,934,900 |
10 Aug 2023 | USD | 4.92 | 5.37 | 4.84 | 5.27 | 5.27 | -0.06 (-1.13%) | 10,381,200 |
9 Aug 2023 | USD | 5.47 | 5.6 | 5.28 | 5.33 | 5.33 | -0.16 (-2.91%) | 9,392,600 |
8 Aug 2023 | USD | 5.26 | 5.52 | 5.14 | 5.49 | 5.49 | +0.28 (+5.37%) | 9,922,800 |
7 Aug 2023 | USD | 5.36 | 5.36 | 5.1 | 5.21 | 5.21 | -0.12 (-2.25%) | 7,418,000 |
4 Aug 2023 | USD | 5.27 | 5.34 | 5.15 | 5.33 | 5.33 | +0.12 (+2.30%) | 7,203,300 |
3 Aug 2023 | USD | 5.12 | 5.24 | 5.06 | 5.21 | 5.21 | +0.1 (+1.96%) | 7,280,900 |
2 Aug 2023 | USD | 5.19 | 5.29 | 5.11 | 5.11 | 5.11 | -0.22 (-4.13%) | 8,759,700 |
1 Aug 2023 | USD | 5.2 | 5.35 | 5.18 | 5.33 | 5.33 | +0.06 (+1.14%) | 5,353,400 |
31 Jul 2023 | USD | 5.24 | 5.33 | 5.22 | 5.27 | 5.27 | +0.09 (+1.74%) | 5,523,100 |
28 Jul 2023 | USD | 5.19 | 5.27 | 5.11 | 5.18 | 5.18 | +0.08 (+1.57%) | 5,571,400 |
27 Jul 2023 | USD | 5.27 | 5.38 | 5.09 | 5.1 | 5.1 | -0.17 (-3.23%) | 9,194,100 |
26 Jul 2023 | USD | 4.86 | 5.51 | 4.83 | 5.27 | 5.27 | +0.44 (+9.11%) | 22,691,300 |
25 Jul 2023 | USD | 4.82 | 4.86 | 4.69 | 4.83 | 4.83 | 0.0 (0.0%) | 5,917,300 |
24 Jul 2023 | USD | 4.66 | 4.86 | 4.66 | 4.83 | 4.83 | +0.17 (+3.65%) | 6,110,700 |
21 Jul 2023 | USD | 4.8 | 4.81 | 4.64 | 4.66 | 4.66 | -0.06 (-1.27%) | 4,906,400 |