Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2023 | USD | 4.08 | 4.3 | 4.08 | 4.23 | 4.23 | +0.22 (+5.49%) | 6,885,200 |
26 Sep 2023 | USD | 4.29 | 4.32 | 4 | 4.01 | 4.01 | -0.31 (-7.18%) | 7,357,400 |
25 Sep 2023 | USD | 4.39 | 4.47 | 4.29 | 4.32 | 4.32 | -0.13 (-2.92%) | 4,127,200 |
22 Sep 2023 | USD | 4.49 | 4.569 | 4.4 | 4.45 | 4.45 | 0.0 (0.0%) | 4,717,700 |
21 Sep 2023 | USD | 4.59 | 4.63 | 4.43 | 4.45 | 4.45 | -0.29 (-6.12%) | 5,533,000 |
20 Sep 2023 | USD | 4.94 | 5 | 4.73 | 4.74 | 4.74 | -0.17 (-3.46%) | 3,578,800 |
19 Sep 2023 | USD | 4.94 | 5.075 | 4.89 | 4.91 | 4.91 | -0.05 (-1.01%) | 3,949,100 |
18 Sep 2023 | USD | 5.12 | 5.198 | 4.94 | 4.96 | 4.96 | -0.15 (-2.94%) | 4,072,900 |
15 Sep 2023 | USD | 5.09 | 5.26 | 5.06 | 5.11 | 5.11 | 0.0 (0.0%) | 5,025,400 |
14 Sep 2023 | USD | 5.22 | 5.27 | 5.041 | 5.11 | 5.11 | -0.07 (-1.35%) | 5,372,400 |
13 Sep 2023 | USD | 5.3 | 5.34 | 5.17 | 5.18 | 5.18 | -0.14 (-2.63%) | 3,293,400 |
12 Sep 2023 | USD | 5.25 | 5.47 | 5.185 | 5.32 | 5.32 | +0.03 (+0.57%) | 4,063,700 |
11 Sep 2023 | USD | 5.39 | 5.48 | 5.29 | 5.29 | 5.29 | -0.04 (-0.75%) | 3,557,100 |
8 Sep 2023 | USD | 5.43 | 5.45 | 5.3 | 5.33 | 5.33 | -0.09 (-1.66%) | 3,521,300 |
7 Sep 2023 | USD | 5.46 | 5.47 | 5.31 | 5.42 | 5.42 | -0.2 (-3.56%) | 4,653,400 |
6 Sep 2023 | USD | 5.86 | 5.919 | 5.45 | 5.62 | 5.62 | -0.25 (-4.26%) | 7,276,900 |
5 Sep 2023 | USD | 5.86 | 5.946 | 5.77 | 5.87 | 5.87 | 0.0 (0.0%) | 3,596,500 |
1 Sep 2023 | USD | 5.84 | 5.94 | 5.745 | 5.87 | 5.87 | +0.11 (+1.91%) | 4,397,600 |
31 Aug 2023 | USD | 5.99 | 6.01 | 5.72 | 5.76 | 5.76 | -0.22 (-3.68%) | 4,966,100 |
30 Aug 2023 | USD | 6.09 | 6.09 | 5.915 | 5.98 | 5.98 | -0.1 (-1.64%) | 4,262,500 |
29 Aug 2023 | USD | 5.63 | 6.23 | 5.58 | 6.08 | 6.08 | +0.39 (+6.85%) | 8,863,300 |
28 Aug 2023 | USD | 5.61 | 5.72 | 5.565 | 5.69 | 5.69 | +0.12 (+2.15%) | 3,707,200 |
25 Aug 2023 | USD | 5.54 | 5.73 | 5.53 | 5.57 | 5.57 | +0.05 (+0.91%) | 2,965,100 |
24 Aug 2023 | USD | 5.84 | 5.86 | 5.43 | 5.52 | 5.52 | -0.29 (-4.99%) | 6,085,900 |
23 Aug 2023 | USD | 5.74 | 5.91 | 5.72 | 5.81 | 5.81 | +0.02 (+0.35%) | 4,407,500 |
22 Aug 2023 | USD | 5.97 | 6.049 | 5.69 | 5.79 | 5.79 | -0.02 (-0.34%) | 3,524,000 |
21 Aug 2023 | USD | 5.81 | 5.945 | 5.68 | 5.81 | 5.81 | +0.02 (+0.35%) | 4,599,200 |
18 Aug 2023 | USD | 5.5 | 5.83 | 5.472 | 5.79 | 5.79 | +0.22 (+3.95%) | 5,721,100 |
17 Aug 2023 | USD | 5.97 | 6.01 | 5.56 | 5.57 | 5.57 | -0.39 (-6.54%) | 6,109,400 |
16 Aug 2023 | USD | 6.08 | 6.19 | 5.9 | 5.96 | 5.96 | -0.13 (-2.13%) | 5,730,400 |