Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2023 | USD | 4.25 | 4.25 | 4.09 | 4.21 | 4.21 | +0.02 (+0.48%) | 1,077,800 |
7 Sep 2023 | USD | 4.3 | 4.34 | 4.19 | 4.19 | 4.19 | -0.16 (-3.68%) | 1,518,800 |
6 Sep 2023 | USD | 4.41 | 4.46 | 4.3 | 4.35 | 4.35 | -0.07 (-1.58%) | 1,761,000 |
5 Sep 2023 | USD | 4.53 | 4.53 | 4.38 | 4.42 | 4.42 | -0.12 (-2.64%) | 1,362,300 |
1 Sep 2023 | USD | 4.67 | 4.82 | 4.48 | 4.54 | 4.54 | -0.14 (-2.99%) | 2,251,900 |
31 Aug 2023 | USD | 4.33 | 4.79 | 4.32 | 4.68 | 4.68 | +0.47 (+11.16%) | 5,545,200 |
30 Aug 2023 | USD | 4.1 | 4.29 | 4.07 | 4.21 | 4.21 | +0.1 (+2.43%) | 2,014,700 |
29 Aug 2023 | USD | 3.99 | 4.14 | 3.95 | 4.11 | 4.11 | +0.13 (+3.27%) | 1,257,500 |
28 Aug 2023 | USD | 4.1 | 4.16 | 3.93 | 3.98 | 3.98 | -0.12 (-2.93%) | 1,591,300 |
25 Aug 2023 | USD | 4.01 | 4.12 | 4 | 4.1 | 4.1 | +0.1 (+2.50%) | 1,211,800 |
24 Aug 2023 | USD | 4.11 | 4.12 | 3.96 | 4 | 4 | -0.11 (-2.68%) | 1,234,100 |
23 Aug 2023 | USD | 4.12 | 4.18 | 4.03 | 4.11 | 4.11 | -0.03 (-0.72%) | 1,539,700 |
22 Aug 2023 | USD | 3.95 | 4.16 | 3.94 | 4.14 | 4.14 | +0.19 (+4.81%) | 2,183,500 |
21 Aug 2023 | USD | 4.06 | 4.13 | 3.94 | 3.95 | 3.95 | -0.12 (-2.95%) | 1,745,400 |
18 Aug 2023 | USD | 3.89 | 4.1 | 3.88 | 4.07 | 4.07 | +0.14 (+3.56%) | 2,386,700 |
17 Aug 2023 | USD | 3.93 | 4.13 | 3.92 | 3.93 | 3.93 | 0.0 (0.0%) | 2,733,800 |
16 Aug 2023 | USD | 4.11 | 4.21 | 3.84 | 3.93 | 3.93 | -0.26 (-6.21%) | 4,307,100 |
15 Aug 2023 | USD | 4.24 | 4.36 | 4.16 | 4.19 | 4.19 | -0.07 (-1.64%) | 2,390,400 |
14 Aug 2023 | USD | 4.18 | 4.3 | 4.13 | 4.26 | 4.26 | +0.05 (+1.19%) | 2,101,600 |
11 Aug 2023 | USD | 4.09 | 4.24 | 3.95 | 4.21 | 4.21 | +0.05 (+1.20%) | 4,743,100 |
10 Aug 2023 | USD | 3.84 | 4.32 | 3.79 | 4.16 | 4.16 | +0.47 (+12.74%) | 7,226,300 |
9 Aug 2023 | USD | 3.73 | 3.77 | 3.62 | 3.69 | 3.69 | -0.04 (-1.07%) | 3,822,900 |
8 Aug 2023 | USD | 3.78 | 3.84 | 3.68 | 3.73 | 3.73 | -0.13 (-3.37%) | 4,735,800 |
7 Aug 2023 | USD | 4.01 | 4.06 | 3.84 | 3.86 | 3.86 | -0.15 (-3.74%) | 3,339,400 |
4 Aug 2023 | USD | 4.04 | 4.19 | 3.95 | 4.01 | 4.01 | -0.01 (-0.25%) | 3,325,700 |
3 Aug 2023 | USD | 4.27 | 4.27 | 3.99 | 4.02 | 4.02 | -0.25 (-5.85%) | 3,712,200 |
2 Aug 2023 | USD | 4.3 | 4.35 | 4.22 | 4.27 | 4.27 | -0.07 (-1.61%) | 2,492,800 |
1 Aug 2023 | USD | 4.5 | 4.53 | 4.31 | 4.34 | 4.34 | -0.16 (-3.56%) | 1,700,400 |
31 Jul 2023 | USD | 4.49 | 4.58 | 4.43 | 4.5 | 4.5 | +0.02 (+0.45%) | 3,175,200 |
28 Jul 2023 | USD | 4.7 | 4.75 | 4.48 | 4.48 | 4.48 | -0.21 (-4.48%) | 1,853,300 |