Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 6.221 | 7.256 | 6.05 | 6.75 | 6.75 | +0.87 (+14.80%) | 22,458,500 |
30 Aug 2023 | USD | 4.9 | 6.48 | 4.81 | 5.88 | 5.88 | +1.03 (+21.24%) | 23,266,000 |
29 Aug 2023 | USD | 4.85 | 5.048 | 4.812 | 4.85 | 4.85 | +0.03 (+0.62%) | 5,999,300 |
28 Aug 2023 | USD | 4.89 | 4.89 | 4.79 | 4.82 | 4.82 | -0.08 (-1.63%) | 1,586,700 |
25 Aug 2023 | USD | 4.78 | 4.9 | 4.78 | 4.9 | 4.9 | +0.08 (+1.66%) | 2,338,300 |
24 Aug 2023 | USD | 4.94 | 4.954 | 4.79 | 4.82 | 4.82 | -0.14 (-2.82%) | 1,547,300 |
23 Aug 2023 | USD | 5.01 | 5.025 | 4.9 | 4.96 | 4.96 | -0.05 (-1.00%) | 1,763,000 |
22 Aug 2023 | USD | 5 | 5.065 | 4.98 | 5.01 | 5.01 | +0.02 (+0.40%) | 1,330,000 |
21 Aug 2023 | USD | 4.98 | 5.08 | 4.92 | 4.99 | 4.99 | +0.03 (+0.60%) | 2,955,100 |
18 Aug 2023 | USD | 4.95 | 5.015 | 4.93 | 4.96 | 4.96 | 0.0 (0.0%) | 1,922,300 |
17 Aug 2023 | USD | 4.93 | 5.035 | 4.911 | 4.96 | 4.96 | +0.06 (+1.22%) | 1,476,600 |
16 Aug 2023 | USD | 4.85 | 4.97 | 4.85 | 4.9 | 4.9 | +0.02 (+0.41%) | 1,959,100 |
15 Aug 2023 | USD | 4.89 | 4.99 | 4.84 | 4.88 | 4.88 | -0.05 (-1.01%) | 1,905,900 |
14 Aug 2023 | USD | 5 | 5.016 | 4.85 | 4.93 | 4.93 | -0.08 (-1.60%) | 3,548,900 |
11 Aug 2023 | USD | 5.07 | 5.105 | 4.95 | 5.01 | 5.01 | -0.11 (-2.15%) | 2,131,000 |
10 Aug 2023 | USD | 5.22 | 5.22 | 4.99 | 5.12 | 5.12 | -0.05 (-0.97%) | 3,356,300 |
9 Aug 2023 | USD | 5.46 | 5.486 | 5.16 | 5.17 | 5.17 | -0.24 (-4.44%) | 2,411,400 |
8 Aug 2023 | USD | 5.27 | 5.43 | 5.22 | 5.41 | 5.41 | +0.12 (+2.27%) | 2,218,500 |
7 Aug 2023 | USD | 5.34 | 5.36 | 5.21 | 5.29 | 5.29 | -0.09 (-1.67%) | 2,098,400 |
4 Aug 2023 | USD | 5.41 | 5.48 | 5.33 | 5.38 | 5.38 | -0.05 (-0.92%) | 1,335,800 |
3 Aug 2023 | USD | 5.37 | 5.515 | 5.33 | 5.43 | 5.43 | +0.03 (+0.56%) | 1,766,500 |
2 Aug 2023 | USD | 5.44 | 5.53 | 5.38 | 5.4 | 5.4 | -0.14 (-2.53%) | 2,593,800 |
1 Aug 2023 | USD | 5.53 | 5.6 | 5.44 | 5.54 | 5.54 | -0.08 (-1.42%) | 1,428,700 |
31 Jul 2023 | USD | 5.39 | 5.62 | 5.34 | 5.62 | 5.62 | +0.24 (+4.46%) | 2,363,200 |
28 Jul 2023 | USD | 5.1 | 5.38 | 5.1 | 5.38 | 5.38 | +0.26 (+5.08%) | 3,440,900 |
27 Jul 2023 | USD | 5.12 | 5.22 | 5.11 | 5.12 | 5.12 | -0.01 (-0.19%) | 2,036,100 |
26 Jul 2023 | USD | 5.18 | 5.35 | 5.075 | 5.13 | 5.13 | -0.01 (-0.19%) | 3,150,500 |
25 Jul 2023 | USD | 5.27 | 5.3 | 5.12 | 5.14 | 5.14 | -0.08 (-1.53%) | 1,981,400 |
24 Jul 2023 | USD | 5.35 | 5.41 | 5.2 | 5.22 | 5.22 | -0.12 (-2.25%) | 2,295,100 |
21 Jul 2023 | USD | 5.5 | 5.54 | 5.34 | 5.34 | 5.34 | -0.17 (-3.09%) | 2,475,500 |