Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2023 | USD | 4.41 | 4.45 | 4.31 | 4.37 | 4.37 | 0.0 (0.0%) | 460,300 |
29 Aug 2023 | USD | 4.28 | 4.405 | 4.16 | 4.37 | 4.37 | +0.11 (+2.58%) | 513,300 |
28 Aug 2023 | USD | 4.06 | 4.4 | 4.04 | 4.26 | 4.26 | +0.24 (+5.97%) | 843,500 |
25 Aug 2023 | USD | 3.89 | 4.09 | 3.86 | 4.02 | 4.02 | +0.18 (+4.69%) | 669,800 |
24 Aug 2023 | USD | 3.91 | 4.055 | 3.815 | 3.84 | 3.84 | -0.13 (-3.27%) | 829,300 |
23 Aug 2023 | USD | 3.9 | 3.995 | 3.79 | 3.97 | 3.97 | 0.0 (0.0%) | 476,200 |
22 Aug 2023 | USD | 4.15 | 4.2 | 3.96 | 3.97 | 3.97 | -0.18 (-4.34%) | 617,100 |
21 Aug 2023 | USD | 4.05 | 4.32 | 4.05 | 4.15 | 4.15 | +0.12 (+2.98%) | 578,500 |
18 Aug 2023 | USD | 4.07 | 4.12 | 3.925 | 4.03 | 4.03 | -0.08 (-1.95%) | 737,500 |
17 Aug 2023 | USD | 4.09 | 4.2 | 4.05 | 4.11 | 4.11 | +0.02 (+0.49%) | 560,900 |
16 Aug 2023 | USD | 4.02 | 4.25 | 4.02 | 4.09 | 4.09 | -0.03 (-0.73%) | 567,700 |
15 Aug 2023 | USD | 4.27 | 4.326 | 4.06 | 4.12 | 4.12 | -0.27 (-6.15%) | 1,000,200 |
14 Aug 2023 | USD | 4.54 | 4.56 | 4.34 | 4.39 | 4.39 | -0.24 (-5.18%) | 704,900 |
11 Aug 2023 | USD | 4.96 | 5.01 | 4.455 | 4.63 | 4.63 | -0.32 (-6.46%) | 1,901,800 |
10 Aug 2023 | USD | 4.88 | 5.295 | 4.79 | 4.95 | 4.95 | +0.05 (+1.02%) | 1,298,000 |
9 Aug 2023 | USD | 4.64 | 5.275 | 4.64 | 4.9 | 4.9 | +0.28 (+6.06%) | 1,909,700 |
8 Aug 2023 | USD | 4.37 | 4.62 | 4.23 | 4.62 | 4.62 | +0.05 (+1.09%) | 1,417,600 |
7 Aug 2023 | USD | 4.54 | 4.66 | 4.16 | 4.57 | 4.57 | +0.07 (+1.56%) | 1,649,500 |
4 Aug 2023 | USD | 4.5 | 5.585 | 4.35 | 4.5 | 4.5 | -0.29 (-6.05%) | 5,095,400 |
3 Aug 2023 | USD | 4.7 | 4.86 | 4.65 | 4.79 | 4.79 | +0.12 (+2.57%) | 546,200 |
2 Aug 2023 | USD | 4.81 | 4.83 | 4.52 | 4.67 | 4.67 | -0.24 (-4.89%) | 775,600 |
1 Aug 2023 | USD | 5.01 | 5.08 | 4.79 | 4.91 | 4.91 | -0.12 (-2.39%) | 586,200 |
31 Jul 2023 | USD | 4.75 | 5.19 | 4.75 | 5.03 | 5.03 | +0.33 (+7.02%) | 1,327,700 |
28 Jul 2023 | USD | 4.8 | 4.84 | 4.63 | 4.7 | 4.7 | -0.07 (-1.47%) | 702,700 |
27 Jul 2023 | USD | 4.89 | 5 | 4.72 | 4.77 | 4.77 | -0.1 (-2.05%) | 718,700 |
26 Jul 2023 | USD | 4.63 | 4.95 | 4.48 | 4.87 | 4.87 | +0.13 (+2.74%) | 1,485,728 |
25 Jul 2023 | USD | 5 | 5 | 4.7 | 4.74 | 4.74 | -0.24 (-4.82%) | 942,743 |
24 Jul 2023 | USD | 4.98 | 5.15 | 4.82 | 4.98 | 4.98 | +0.01 (+0.20%) | 790,408 |
21 Jul 2023 | USD | 4.94 | 5.18 | 4.81 | 4.97 | 4.97 | +0.06 (+1.22%) | 997,800 |
20 Jul 2023 | USD | 4.86 | 5.02 | 4.8 | 4.91 | 4.91 | +0.11 (+2.29%) | 572,100 |