Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2023 | USD | 5.33 | 5.48 | 5.11 | 5.29 | 5.29 | +0.15 (+2.92%) | 1,212,700 |
7 Sep 2023 | USD | 4.9 | 5.15 | 4.71 | 5.14 | 5.14 | +0.3 (+6.20%) | 1,249,100 |
6 Sep 2023 | USD | 4.52 | 4.87 | 4.49 | 4.84 | 4.84 | +0.32 (+7.08%) | 1,087,600 |
5 Sep 2023 | USD | 4.58 | 4.6 | 4.46 | 4.52 | 4.52 | -0.09 (-1.95%) | 620,700 |
1 Sep 2023 | USD | 4.63 | 4.75 | 4.6 | 4.61 | 4.61 | +0.01 (+0.22%) | 395,600 |
31 Aug 2023 | USD | 4.61 | 4.67 | 4.545 | 4.6 | 4.6 | 0.0 (0.0%) | 474,000 |
30 Aug 2023 | USD | 4.65 | 4.76 | 4.56 | 4.6 | 4.6 | -0.09 (-1.92%) | 611,900 |
29 Aug 2023 | USD | 4.58 | 4.78 | 4.52 | 4.69 | 4.69 | +0.09 (+1.96%) | 505,100 |
28 Aug 2023 | USD | 4.26 | 4.62 | 4.21 | 4.6 | 4.6 | +0.38 (+9.00%) | 713,500 |
25 Aug 2023 | USD | 4.17 | 4.28 | 4.13 | 4.22 | 4.22 | +0.06 (+1.44%) | 299,300 |
24 Aug 2023 | USD | 4.15 | 4.18 | 4.05 | 4.16 | 4.16 | 0.0 (0.0%) | 546,700 |
23 Aug 2023 | USD | 4.02 | 4.16 | 3.965 | 4.16 | 4.16 | +0.16 (+4%) | 365,400 |
22 Aug 2023 | USD | 4.04 | 4.1 | 3.97 | 4 | 4 | +0.01 (+0.25%) | 456,100 |
21 Aug 2023 | USD | 3.99 | 4.02 | 3.82 | 3.99 | 3.99 | -0.03 (-0.75%) | 588,200 |
18 Aug 2023 | USD | 3.98 | 4.115 | 3.92 | 4.02 | 4.02 | -0.02 (-0.50%) | 567,700 |
17 Aug 2023 | USD | 4.3 | 4.38 | 3.985 | 4.04 | 4.04 | -0.26 (-6.05%) | 907,700 |
16 Aug 2023 | USD | 4.6 | 4.73 | 4.3 | 4.3 | 4.3 | -0.29 (-6.32%) | 1,107,300 |
15 Aug 2023 | USD | 4.44 | 4.725 | 4.4 | 4.59 | 4.59 | +0.12 (+2.68%) | 2,786,200 |
14 Aug 2023 | USD | 4.13 | 4.49 | 4.03 | 4.47 | 4.47 | +0.25 (+5.92%) | 1,463,500 |
11 Aug 2023 | USD | 4.13 | 4.26 | 4.06 | 4.22 | 4.22 | +0.06 (+1.44%) | 437,600 |
10 Aug 2023 | USD | 4.05 | 4.29 | 4.03 | 4.16 | 4.16 | +0.16 (+4%) | 1,249,100 |
9 Aug 2023 | USD | 4.26 | 4.37 | 3.971 | 4 | 4 | -0.28 (-6.54%) | 484,600 |
8 Aug 2023 | USD | 4.08 | 4.31 | 4.08 | 4.28 | 4.28 | +0.06 (+1.42%) | 916,400 |
7 Aug 2023 | USD | 4.35 | 4.42 | 4.02 | 4.22 | 4.22 | -0.05 (-1.17%) | 606,100 |
4 Aug 2023 | USD | 4.45 | 4.5 | 4.25 | 4.27 | 4.27 | -0.18 (-4.04%) | 687,700 |
3 Aug 2023 | USD | 4 | 4.73 | 3.86 | 4.45 | 4.45 | +0.74 (+19.95%) | 2,465,100 |
2 Aug 2023 | USD | 3.81 | 3.81 | 3.665 | 3.71 | 3.71 | -0.14 (-3.64%) | 492,300 |
1 Aug 2023 | USD | 3.83 | 3.86 | 3.72 | 3.85 | 3.85 | +0.02 (+0.52%) | 626,500 |
31 Jul 2023 | USD | 3.8 | 3.99 | 3.78 | 3.83 | 3.83 | +0.05 (+1.32%) | 798,100 |
28 Jul 2023 | USD | 3.62 | 3.815 | 3.62 | 3.78 | 3.78 | +0.22 (+6.18%) | 423,500 |