Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 5.47 | 5.54 | 5.33 | 5.5 | 5.5 | +0.01 (+0.18%) | 3,624,800 |
30 Aug 2023 | USD | 5.5 | 5.6 | 5.46 | 5.49 | 5.49 | +0.01 (+0.18%) | 1,112,500 |
29 Aug 2023 | USD | 5.41 | 5.52 | 5.36 | 5.48 | 5.48 | +0.06 (+1.11%) | 1,252,100 |
28 Aug 2023 | USD | 5.29 | 5.44 | 5.26 | 5.42 | 5.42 | +0.16 (+3.04%) | 1,183,400 |
25 Aug 2023 | USD | 5.28 | 5.36 | 5.21 | 5.26 | 5.26 | -0.09 (-1.68%) | 1,383,300 |
24 Aug 2023 | USD | 5.3 | 5.4 | 5.25 | 5.35 | 5.35 | 0.0 (0.0%) | 1,293,100 |
23 Aug 2023 | USD | 5.25 | 5.39 | 5.24 | 5.35 | 5.35 | +0.15 (+2.88%) | 1,397,400 |
22 Aug 2023 | USD | 5.16 | 5.21 | 5.11 | 5.2 | 5.2 | +0.06 (+1.17%) | 1,253,300 |
21 Aug 2023 | USD | 5.12 | 5.15 | 5.08 | 5.14 | 5.14 | +0.04 (+0.78%) | 930,800 |
18 Aug 2023 | USD | 5.03 | 5.1 | 5.01 | 5.1 | 5.1 | +0.04 (+0.79%) | 754,000 |
17 Aug 2023 | USD | 5.14 | 5.18 | 5.04 | 5.06 | 5.06 | -0.06 (-1.17%) | 1,859,200 |
16 Aug 2023 | USD | 5.13 | 5.17 | 5.1 | 5.12 | 5.12 | -0.04 (-0.78%) | 1,016,300 |
15 Aug 2023 | USD | 5.3 | 5.31 | 5.14 | 5.16 | 5.16 | -0.16 (-3.01%) | 1,371,500 |
14 Aug 2023 | USD | 5.33 | 5.35 | 5.23 | 5.32 | 5.32 | -0.02 (-0.37%) | 960,200 |
11 Aug 2023 | USD | 5.28 | 5.42 | 5.28 | 5.34 | 5.34 | +0.03 (+0.56%) | 1,095,500 |
10 Aug 2023 | USD | 5.34 | 5.38 | 5.28 | 5.31 | 5.31 | +0.02 (+0.38%) | 1,144,600 |
9 Aug 2023 | USD | 5.29 | 5.34 | 5.26 | 5.29 | 5.29 | 0.0 (0.0%) | 830,700 |
8 Aug 2023 | USD | 5.31 | 5.33 | 5.22 | 5.29 | 5.29 | -0.08 (-1.49%) | 1,549,300 |
7 Aug 2023 | USD | 5.33 | 5.39 | 5.26 | 5.37 | 5.37 | +0.01 (+0.19%) | 1,088,900 |
4 Aug 2023 | USD | 5.26 | 5.51 | 5.21 | 5.36 | 5.36 | +0.13 (+2.49%) | 1,827,100 |
3 Aug 2023 | USD | 5.26 | 5.29 | 5.18 | 5.23 | 5.23 | -0.05 (-0.95%) | 1,564,200 |
2 Aug 2023 | USD | 5.45 | 5.46 | 5.25 | 5.28 | 5.28 | -0.18 (-3.30%) | 1,670,800 |
1 Aug 2023 | USD | 5.45 | 5.51 | 5.39 | 5.46 | 5.46 | -0.09 (-1.62%) | 1,864,600 |
31 Jul 2023 | USD | 5.36 | 5.58 | 5.36 | 5.55 | 5.55 | +0.21 (+3.93%) | 1,688,200 |
28 Jul 2023 | USD | 5.3 | 5.34 | 5.24 | 5.34 | 5.34 | +0.09 (+1.71%) | 1,030,700 |
27 Jul 2023 | USD | 5.45 | 5.46 | 5.24 | 5.25 | 5.25 | -0.28 (-5.06%) | 1,976,700 |
26 Jul 2023 | USD | 5.6 | 5.6 | 5.46 | 5.53 | 5.53 | -0.03 (-0.54%) | 1,127,000 |
25 Jul 2023 | USD | 5.48 | 5.57 | 5.45 | 5.56 | 5.56 | +0.09 (+1.65%) | 1,125,200 |
24 Jul 2023 | USD | 5.48 | 5.54 | 5.41 | 5.47 | 5.47 | 0.0 (0.0%) | 1,100,000 |
21 Jul 2023 | USD | 5.43 | 5.49 | 5.41 | 5.47 | 5.47 | +0.02 (+0.37%) | 688,200 |