Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 4.26 | 4.455 | 4.09 | 4.24 | 4.24 | -0.02 (-0.47%) | 52,700 |
30 Aug 2023 | USD | 4.35 | 4.55 | 4.23 | 4.26 | 4.26 | -0.17 (-3.84%) | 42,900 |
29 Aug 2023 | USD | 4.36 | 4.46 | 4.21 | 4.43 | 4.43 | +0.08 (+1.84%) | 79,600 |
28 Aug 2023 | USD | 4.27 | 4.37 | 4.034 | 4.35 | 4.35 | -0.01 (-0.23%) | 82,700 |
25 Aug 2023 | USD | 4.18 | 4.4 | 4.02 | 4.36 | 4.36 | +0.11 (+2.59%) | 44,800 |
24 Aug 2023 | USD | 4.04 | 4.26 | 3.94 | 4.25 | 4.25 | +0.2 (+4.94%) | 114,200 |
23 Aug 2023 | USD | 3.8 | 4.22 | 3.71 | 4.05 | 4.05 | +0.09 (+2.27%) | 215,800 |
22 Aug 2023 | USD | 4.06 | 4.19 | 3.61 | 3.96 | 3.96 | -0.68 (-14.66%) | 208,300 |
21 Aug 2023 | USD | 4.35 | 4.65 | 4.33 | 4.64 | 4.64 | +0.18 (+4.04%) | 144,200 |
18 Aug 2023 | USD | 4.8 | 4.94 | 4.357 | 4.46 | 4.46 | -0.39 (-8.04%) | 51,800 |
17 Aug 2023 | USD | 4.87 | 5.114 | 4.68 | 4.85 | 4.85 | -0.06 (-1.22%) | 28,300 |
16 Aug 2023 | USD | 4.69 | 4.96 | 4.66 | 4.91 | 4.91 | +0.2 (+4.25%) | 62,800 |
15 Aug 2023 | USD | 5.21 | 5.25 | 4.661 | 4.71 | 4.71 | -0.7 (-12.94%) | 112,900 |
14 Aug 2023 | USD | 5.35 | 5.78 | 5.27 | 5.41 | 5.41 | -0.11 (-1.99%) | 181,800 |
11 Aug 2023 | USD | 6.06 | 6.6 | 5.42 | 5.52 | 5.52 | -0.69 (-11.11%) | 462,600 |
10 Aug 2023 | USD | 5.83 | 6.4 | 5.6 | 6.21 | 6.21 | +0.44 (+7.63%) | 294,800 |
9 Aug 2023 | USD | 5.63 | 6.27 | 5.41 | 5.77 | 5.77 | -0.27 (-4.47%) | 165,400 |
8 Aug 2023 | USD | 5.5 | 7.08 | 5.263 | 6.04 | 6.04 | +0.5 (+9.03%) | 1,284,300 |
7 Aug 2023 | USD | 5.44 | 5.69 | 5.13 | 5.54 | 5.54 | -0.19 (-3.32%) | 240,300 |
4 Aug 2023 | USD | 5.6 | 6.5 | 5.516 | 5.73 | 5.73 | +0.06 (+1.06%) | 1,075,400 |
3 Aug 2023 | USD | 4.77 | 7.2 | 4.77 | 5.67 | 5.67 | +1.27 (+28.86%) | 10,230,500 |
2 Aug 2023 | USD | 6 | 6.25 | 4.21 | 4.4 | 4.4 | -2.2 (-33.33%) | 1,129,100 |
1 Aug 2023 | USD | 3.75 | 8.71 | 3.7 | 6.6 | 6.6 | +3.168 (+92.31%) | 16,375,100 |
31 Jul 2023 | USD | 3.43 | 3.61 | 3.37 | 3.432 | 3.432 | +0.127 (+3.84%) | 139,200 |
28 Jul 2023 | USD | 3.26 | 3.38 | 3.25 | 3.305 | 3.305 | +0.005 (+0.15%) | 4,500 |
27 Jul 2023 | USD | 3.59 | 3.62 | 3.3 | 3.3 | 3.3 | -0.08 (-2.37%) | 11,600 |
26 Jul 2023 | USD | 3.33 | 3.45 | 3.17 | 3.38 | 3.38 | +0.05 (+1.50%) | 30,400 |
25 Jul 2023 | USD | 3.61 | 3.71 | 3.2 | 3.33 | 3.33 | -0.28 (-7.76%) | 35,100 |
24 Jul 2023 | USD | 3.75 | 3.916 | 3.56 | 3.61 | 3.61 | -0.16 (-4.24%) | 18,200 |
21 Jul 2023 | USD | 3.97 | 4.029 | 3.77 | 3.77 | 3.77 | -0.115 (-2.96%) | 6,300 |