Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2023 | USD | 4.67 | 4.69 | 4.66 | 4.69 | 4.69 | +0.02 (+0.43%) | 473,400 |
12 Sep 2023 | USD | 4.71 | 4.71 | 4.66 | 4.67 | 4.67 | -0.05 (-1.06%) | 522,000 |
11 Sep 2023 | USD | 4.82 | 4.84 | 4.7 | 4.72 | 4.72 | -0.12 (-2.48%) | 1,529,800 |
8 Sep 2023 | USD | 4.86 | 4.88 | 4.83 | 4.84 | 4.84 | -0.08 (-1.63%) | 334,400 |
7 Sep 2023 | USD | 4.96 | 4.96 | 4.91 | 4.92 | 4.92 | -0.02 (-0.40%) | 218,700 |
6 Sep 2023 | USD | 4.97 | 4.98 | 4.93 | 4.94 | 4.94 | -0.03 (-0.60%) | 304,900 |
5 Sep 2023 | USD | 4.94 | 5 | 4.93 | 4.97 | 4.97 | +0.05 (+1.02%) | 465,100 |
1 Sep 2023 | USD | 4.91 | 4.94 | 4.91 | 4.92 | 4.92 | +0.01 (+0.20%) | 420,500 |
31 Aug 2023 | USD | 4.92 | 4.92 | 4.89 | 4.91 | 4.91 | 0.0 (0.0%) | 284,200 |
30 Aug 2023 | USD | 4.91 | 4.92 | 4.89 | 4.91 | 4.91 | 0.0 (0.0%) | 286,300 |
29 Aug 2023 | USD | 4.87 | 4.92 | 4.87 | 4.91 | 4.91 | +0.04 (+0.82%) | 327,600 |
28 Aug 2023 | USD | 4.91 | 4.92 | 4.86 | 4.87 | 4.87 | -0.04 (-0.81%) | 279,400 |
25 Aug 2023 | USD | 4.91 | 4.92 | 4.89 | 4.91 | 4.91 | 0.0 (0.0%) | 139,900 |
24 Aug 2023 | USD | 4.91 | 4.93 | 4.9 | 4.91 | 4.91 | -0.01 (-0.20%) | 181,600 |
23 Aug 2023 | USD | 4.92 | 4.93 | 4.91 | 4.92 | 4.92 | 0.0 (0.0%) | 174,900 |
22 Aug 2023 | USD | 4.91 | 4.92 | 4.9 | 4.92 | 4.92 | +0.01 (+0.20%) | 183,500 |
21 Aug 2023 | USD | 4.91 | 4.92 | 4.89 | 4.91 | 4.91 | 0.0 (0.0%) | 321,400 |
18 Aug 2023 | USD | 4.91 | 4.94 | 4.89 | 4.91 | 4.91 | -0.02 (-0.41%) | 369,500 |
17 Aug 2023 | USD | 4.95 | 4.96 | 4.91 | 4.93 | 4.93 | -0.02 (-0.40%) | 308,500 |
16 Aug 2023 | USD | 4.97 | 4.98 | 4.95 | 4.95 | 4.95 | -0.02 (-0.40%) | 306,300 |
15 Aug 2023 | USD | 4.97 | 4.99 | 4.96 | 4.97 | 4.97 | -0.02 (-0.40%) | 229,500 |
14 Aug 2023 | USD | 5 | 5 | 4.98 | 4.99 | 4.99 | -0.02 (-0.40%) | 181,200 |
11 Aug 2023 | USD | 5 | 5.02 | 4.99 | 5.01 | 5.01 | +0.01 (+0.20%) | 161,700 |
10 Aug 2023 | USD | 5.06 | 5.08 | 5 | 5 | 5 | -0.09 (-1.77%) | 504,700 |
9 Aug 2023 | USD | 5.11 | 5.12 | 5.09 | 5.09 | 5.09 | -0.01 (-0.20%) | 252,200 |
8 Aug 2023 | USD | 5.1 | 5.15 | 5.1 | 5.1 | 5.1 | -0.03 (-0.58%) | 392,800 |
7 Aug 2023 | USD | 5.1 | 5.14 | 5.08 | 5.13 | 5.13 | +0.06 (+1.18%) | 511,600 |
4 Aug 2023 | USD | 5.03 | 5.1 | 5.02 | 5.07 | 5.07 | +0.04 (+0.80%) | 427,900 |
3 Aug 2023 | USD | 5 | 5.04 | 4.97 | 5.03 | 5.03 | +0.01 (+0.20%) | 407,900 |
2 Aug 2023 | USD | 5.01 | 5.04 | 5 | 5.02 | 5.02 | -0.02 (-0.40%) | 424,900 |