Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2023 | USD | 4.68 | 4.95 | 4.35 | 4.82 | 4.82 | +0.18 (+3.88%) | 92,500 |
31 Aug 2023 | USD | 4.64 | 4.97 | 4.29 | 4.64 | 4.64 | -0.01 (-0.22%) | 101,200 |
30 Aug 2023 | USD | 4.72 | 4.95 | 4.57 | 4.65 | 4.65 | -0.1 (-2.11%) | 41,500 |
29 Aug 2023 | USD | 4.82 | 5.02 | 4.49 | 4.75 | 4.75 | -0.06 (-1.25%) | 87,400 |
28 Aug 2023 | USD | 4.9 | 5.015 | 4.73 | 4.81 | 4.81 | -0.18 (-3.61%) | 90,100 |
25 Aug 2023 | USD | 4.99 | 5.05 | 4.8 | 4.99 | 4.99 | +0.03 (+0.60%) | 75,400 |
24 Aug 2023 | USD | 4.81 | 5.13 | 4.69 | 4.96 | 4.96 | +0.15 (+3.12%) | 60,700 |
23 Aug 2023 | USD | 5.01 | 5.205 | 4.6 | 4.81 | 4.81 | -0.19 (-3.80%) | 86,000 |
22 Aug 2023 | USD | 4.92 | 5.14 | 4.6 | 5 | 5 | +0.1 (+2.04%) | 100,700 |
21 Aug 2023 | USD | 4.29 | 5.025 | 4.29 | 4.9 | 4.9 | +0.63 (+14.75%) | 96,100 |
18 Aug 2023 | USD | 4.15 | 4.375 | 4.15 | 4.27 | 4.27 | +0.12 (+2.89%) | 309,300 |
17 Aug 2023 | USD | 4.24 | 4.25 | 3.97 | 4.15 | 4.15 | -0.09 (-2.12%) | 43,800 |
16 Aug 2023 | USD | 4.17 | 4.37 | 4.068 | 4.24 | 4.24 | +0.02 (+0.47%) | 27,400 |
15 Aug 2023 | USD | 4.363 | 4.64 | 4.1 | 4.22 | 4.22 | -0.12 (-2.76%) | 121,800 |
14 Aug 2023 | USD | 4.3 | 4.66 | 3.95 | 4.34 | 4.34 | +0.04 (+0.93%) | 102,600 |
11 Aug 2023 | USD | 4.59 | 4.7 | 4.14 | 4.3 | 4.3 | -0.24 (-5.29%) | 66,400 |
10 Aug 2023 | USD | 4.17 | 4.705 | 4.17 | 4.54 | 4.54 | +0.34 (+8.10%) | 169,600 |
9 Aug 2023 | USD | 4.4 | 4.76 | 4.18 | 4.2 | 4.2 | -0.17 (-3.89%) | 321,900 |
8 Aug 2023 | USD | 4.55 | 4.935 | 4.14 | 4.37 | 4.37 | -0.19 (-4.17%) | 158,500 |
7 Aug 2023 | USD | 4.96 | 5.01 | 4.32 | 4.56 | 4.56 | -0.37 (-7.51%) | 393,900 |
4 Aug 2023 | USD | 5.23 | 5.48 | 4.92 | 4.93 | 4.93 | -0.35 (-6.63%) | 34,500 |
3 Aug 2023 | USD | 5.31 | 5.355 | 5.11 | 5.28 | 5.28 | +0.06 (+1.15%) | 19,600 |
2 Aug 2023 | USD | 5.03 | 5.283 | 5 | 5.22 | 5.22 | -0.11 (-2.06%) | 106,300 |
1 Aug 2023 | USD | 5.162 | 5.35 | 5.03 | 5.33 | 5.33 | +0.18 (+3.50%) | 30,900 |
31 Jul 2023 | USD | 5.35 | 5.4 | 5.07 | 5.15 | 5.15 | -0.22 (-4.10%) | 53,800 |
28 Jul 2023 | USD | 5.54 | 5.95 | 5.16 | 5.37 | 5.37 | -0.17 (-3.07%) | 102,800 |
27 Jul 2023 | USD | 5.64 | 5.78 | 5.469 | 5.54 | 5.54 | -0.48 (-7.97%) | 56,400 |
26 Jul 2023 | USD | 5.8 | 6.08 | 5.47 | 6.02 | 6.02 | +0.18 (+3.08%) | 27,500 |
25 Jul 2023 | USD | 6.09 | 6.09 | 5.555 | 5.84 | 5.84 | -0.25 (-4.11%) | 33,300 |
24 Jul 2023 | USD | 6.27 | 6.44 | 5.92 | 6.09 | 6.09 | -0.18 (-2.87%) | 73,200 |