Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2023 | USD | 4.8 | 4.81 | 4.61 | 4.61 | 4.61 | -0.18 (-3.76%) | 474,300 |
7 Sep 2023 | USD | 4.79 | 4.855 | 4.605 | 4.79 | 4.79 | -0.05 (-1.03%) | 471,400 |
6 Sep 2023 | USD | 4.8 | 4.865 | 4.7 | 4.84 | 4.84 | +0.04 (+0.83%) | 575,900 |
5 Sep 2023 | USD | 4.8 | 4.915 | 4.7 | 4.8 | 4.8 | 0.0 (0.0%) | 473,000 |
1 Sep 2023 | USD | 4.77 | 4.895 | 4.73 | 4.8 | 4.8 | +0.12 (+2.56%) | 681,700 |
31 Aug 2023 | USD | 4.54 | 4.78 | 4.52 | 4.68 | 4.68 | +0.12 (+2.63%) | 800,400 |
30 Aug 2023 | USD | 4.67 | 4.709 | 4.55 | 4.56 | 4.56 | -0.08 (-1.72%) | 523,100 |
29 Aug 2023 | USD | 4.72 | 4.765 | 4.63 | 4.64 | 4.64 | -0.08 (-1.69%) | 558,464 |
28 Aug 2023 | USD | 4.8 | 5.13 | 4.7 | 4.72 | 4.72 | +0.1 (+2.16%) | 1,442,530 |
25 Aug 2023 | USD | 4.57 | 4.695 | 4.43 | 4.62 | 4.62 | +0.1 (+2.21%) | 773,900 |
24 Aug 2023 | USD | 4.61 | 4.67 | 4.475 | 4.52 | 4.52 | -0.06 (-1.31%) | 538,100 |
23 Aug 2023 | USD | 4.31 | 4.605 | 4.225 | 4.58 | 4.58 | +0.27 (+6.26%) | 903,400 |
22 Aug 2023 | USD | 4.3 | 4.4 | 4.24 | 4.31 | 4.31 | +0.04 (+0.94%) | 919,800 |
21 Aug 2023 | USD | 4.29 | 4.43 | 4.23 | 4.27 | 4.27 | -0.04 (-0.93%) | 666,400 |
18 Aug 2023 | USD | 4.08 | 4.31 | 4.08 | 4.31 | 4.31 | +0.16 (+3.86%) | 1,034,600 |
17 Aug 2023 | USD | 4.23 | 4.328 | 4.08 | 4.15 | 4.15 | -0.08 (-1.89%) | 577,900 |
16 Aug 2023 | USD | 4.37 | 4.48 | 4.23 | 4.23 | 4.23 | -0.18 (-4.08%) | 657,300 |
15 Aug 2023 | USD | 4.63 | 4.635 | 4.335 | 4.41 | 4.41 | -0.26 (-5.57%) | 510,300 |
14 Aug 2023 | USD | 4.57 | 4.7 | 4.38 | 4.67 | 4.67 | +0.07 (+1.52%) | 582,200 |
11 Aug 2023 | USD | 4.26 | 4.665 | 4.26 | 4.6 | 4.6 | +0.3 (+6.98%) | 1,345,200 |
10 Aug 2023 | USD | 4.14 | 4.33 | 4.045 | 4.3 | 4.3 | +0.14 (+3.37%) | 1,332,800 |
9 Aug 2023 | USD | 5.11 | 5.25 | 4.14 | 4.16 | 4.16 | -0.96 (-18.75%) | 1,788,100 |
8 Aug 2023 | USD | 5.2 | 5.242 | 4.925 | 5.12 | 5.12 | -0.09 (-1.73%) | 1,396,100 |
7 Aug 2023 | USD | 5.21 | 5.27 | 4.985 | 5.21 | 5.21 | -0.06 (-1.14%) | 1,169,400 |
4 Aug 2023 | USD | 5.03 | 5.37 | 5.03 | 5.27 | 5.27 | +0.26 (+5.19%) | 1,077,300 |
3 Aug 2023 | USD | 4.93 | 5.14 | 4.9 | 5.01 | 5.01 | +0.04 (+0.80%) | 1,173,500 |
2 Aug 2023 | USD | 4.87 | 4.985 | 4.72 | 4.97 | 4.97 | +0.02 (+0.40%) | 808,800 |
1 Aug 2023 | USD | 4.87 | 5.04 | 4.831 | 4.95 | 4.95 | +0.01 (+0.20%) | 668,800 |
31 Jul 2023 | USD | 4.81 | 5 | 4.765 | 4.94 | 4.94 | +0.09 (+1.86%) | 954,100 |
28 Jul 2023 | USD | 4.48 | 4.89 | 4.44 | 4.85 | 4.85 | +0.47 (+10.73%) | 1,556,500 |