Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2023 | USD | 4.92 | 5.04 | 4.85 | 4.97 | 4.97 | -0.08 (-1.58%) | 59,800 |
23 Aug 2023 | USD | 4.55 | 5.35 | 4.55 | 5.05 | 5.05 | +0.57 (+12.72%) | 415,100 |
22 Aug 2023 | USD | 4.18 | 4.58 | 4.08 | 4.48 | 4.48 | +0.34 (+8.21%) | 107,000 |
21 Aug 2023 | USD | 4.06 | 4.2 | 4.05 | 4.14 | 4.14 | +0.01 (+0.24%) | 72,900 |
18 Aug 2023 | USD | 4 | 4.33 | 3.91 | 4.13 | 4.13 | +0.11 (+2.74%) | 211,100 |
17 Aug 2023 | USD | 4.23 | 4.23 | 3.95 | 4.02 | 4.02 | +0.02 (+0.50%) | 175,100 |
16 Aug 2023 | USD | 4.21 | 4.31 | 4 | 4 | 4 | -0.27 (-6.32%) | 92,600 |
15 Aug 2023 | USD | 4.16 | 4.45 | 4.05 | 4.27 | 4.27 | +0.1 (+2.40%) | 81,300 |
14 Aug 2023 | USD | 4.09 | 4.2 | 3.92 | 4.17 | 4.17 | +0.04 (+0.97%) | 71,000 |
11 Aug 2023 | USD | 4.3 | 4.45 | 4.08 | 4.13 | 4.13 | -0.19 (-4.40%) | 83,700 |
10 Aug 2023 | USD | 4.05 | 4.54 | 3.98 | 4.32 | 4.32 | +0.28 (+6.93%) | 223,600 |
9 Aug 2023 | USD | 4 | 4.09 | 3.95 | 4.04 | 4.04 | +0.03 (+0.75%) | 43,200 |
8 Aug 2023 | USD | 4.07 | 4.1 | 3.9 | 4.01 | 4.01 | -0.09 (-2.20%) | 109,200 |
7 Aug 2023 | USD | 4.18 | 4.25 | 3.95 | 4.1 | 4.1 | +0.07 (+1.74%) | 141,600 |
4 Aug 2023 | USD | 4.31 | 4.31 | 3.95 | 4.03 | 4.03 | -0.27 (-6.28%) | 338,100 |
3 Aug 2023 | USD | 4.42 | 4.55 | 4.23 | 4.3 | 4.3 | -0.21 (-4.66%) | 108,800 |
2 Aug 2023 | USD | 4.8 | 4.8 | 4.45 | 4.51 | 4.51 | -0.28 (-5.85%) | 47,800 |
1 Aug 2023 | USD | 4.75 | 4.82 | 4.62 | 4.79 | 4.79 | +0.05 (+1.05%) | 85,600 |
31 Jul 2023 | USD | 4.58 | 4.77 | 4.49 | 4.74 | 4.74 | +0.14 (+3.04%) | 58,700 |
28 Jul 2023 | USD | 4.25 | 4.66 | 4.21 | 4.6 | 4.6 | +0.42 (+10.05%) | 196,000 |
27 Jul 2023 | USD | 4.15 | 4.29 | 4 | 4.18 | 4.18 | +0.19 (+4.76%) | 150,900 |
26 Jul 2023 | USD | 4.18 | 4.47 | 3.92 | 3.99 | 3.99 | -0.21 (-5%) | 186,100 |
25 Jul 2023 | USD | 4.69 | 4.96 | 4.1 | 4.2 | 4.2 | -0.49 (-10.45%) | 347,500 |
24 Jul 2023 | USD | 4.97 | 5.05 | 4.64 | 4.69 | 4.69 | -0.28 (-5.63%) | 125,700 |
21 Jul 2023 | USD | 4.89 | 5.01 | 4.82 | 4.97 | 4.97 | +0.1 (+2.05%) | 34,600 |
20 Jul 2023 | USD | 4.72 | 4.99 | 4.63 | 4.87 | 4.87 | +0.22 (+4.73%) | 75,000 |
19 Jul 2023 | USD | 4.64 | 4.91 | 4.61 | 4.65 | 4.65 | 0.0 (0.0%) | 102,600 |
18 Jul 2023 | USD | 4.94 | 4.94 | 4.55 | 4.65 | 4.65 | -0.27 (-5.49%) | 289,200 |
17 Jul 2023 | USD | 5.1 | 5.14 | 4.86 | 4.92 | 4.92 | -0.17 (-3.34%) | 164,800 |
14 Jul 2023 | USD | 5.01 | 5.27 | 5.01 | 5.09 | 5.09 | +0.09 (+1.80%) | 130,800 |