Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2023 | USD | 4.69 | 4.78 | 4.65 | 4.72 | 4.72 | +0.07 (+1.51%) | 294,900 |
28 Aug 2023 | USD | 4.65 | 4.73 | 4.63 | 4.65 | 4.65 | +0.02 (+0.43%) | 334,100 |
25 Aug 2023 | USD | 4.62 | 4.67 | 4.58 | 4.63 | 4.63 | +0.03 (+0.65%) | 285,300 |
24 Aug 2023 | USD | 4.62 | 4.64 | 4.58 | 4.6 | 4.6 | -0.05 (-1.08%) | 365,400 |
23 Aug 2023 | USD | 4.65 | 4.72 | 4.61 | 4.65 | 4.65 | +0.02 (+0.43%) | 372,600 |
22 Aug 2023 | USD | 4.75 | 4.75 | 4.56 | 4.63 | 4.63 | -0.1 (-2.11%) | 773,200 |
21 Aug 2023 | USD | 4.64 | 4.77 | 4.57 | 4.73 | 4.73 | +0.08 (+1.72%) | 464,600 |
18 Aug 2023 | USD | 4.57 | 4.67 | 4.53 | 4.65 | 4.65 | +0.05 (+1.09%) | 570,400 |
17 Aug 2023 | USD | 4.82 | 4.84 | 4.51 | 4.6 | 4.6 | -0.2 (-4.17%) | 965,700 |
16 Aug 2023 | USD | 5.02 | 5.04 | 4.74 | 4.8 | 4.8 | -0.27 (-5.33%) | 897,400 |
15 Aug 2023 | USD | 4.95 | 5.15 | 4.94 | 5.07 | 5.07 | +0.08 (+1.60%) | 1,116,800 |
14 Aug 2023 | USD | 5.05 | 5.06 | 4.96 | 4.99 | 4.99 | -0.07 (-1.38%) | 593,900 |
11 Aug 2023 | USD | 5.2 | 5.22 | 5.05 | 5.06 | 5.06 | -0.19 (-3.62%) | 671,700 |
10 Aug 2023 | USD | 5.41 | 5.45 | 5.2 | 5.25 | 5.25 | -0.16 (-2.96%) | 548,600 |
9 Aug 2023 | USD | 5.43 | 5.48 | 5.18 | 5.41 | 5.41 | -0.36 (-6.24%) | 1,176,500 |
8 Aug 2023 | USD | 5.57 | 5.79 | 5.53 | 5.77 | 5.77 | +0.15 (+2.67%) | 639,200 |
7 Aug 2023 | USD | 5.73 | 5.75 | 5.5 | 5.62 | 5.62 | -0.13 (-2.26%) | 567,800 |
4 Aug 2023 | USD | 5.57 | 5.86 | 5.57 | 5.75 | 5.75 | +0.16 (+2.86%) | 918,700 |
3 Aug 2023 | USD | 5.55 | 5.61 | 5.47 | 5.59 | 5.59 | -0.01 (-0.18%) | 836,600 |
2 Aug 2023 | USD | 5.56 | 5.61 | 5.43 | 5.6 | 5.6 | -0.03 (-0.53%) | 847,500 |
1 Aug 2023 | USD | 5.6 | 5.84 | 5.45 | 5.63 | 5.63 | -0.11 (-1.92%) | 1,049,500 |
31 Jul 2023 | USD | 5.46 | 5.88 | 5.25 | 5.74 | 5.74 | +0.21 (+3.80%) | 2,106,600 |
28 Jul 2023 | USD | 6.36 | 6.7 | 5.47 | 5.53 | 5.53 | +0.44 (+8.64%) | 19,339,900 |
27 Jul 2023 | USD | 5.06 | 5.11 | 5.02 | 5.09 | 5.09 | +0.06 (+1.19%) | 1,088,700 |
26 Jul 2023 | USD | 5 | 5.1 | 4.95 | 5.03 | 5.03 | 0.0 (0.0%) | 706,400 |
25 Jul 2023 | USD | 5.09 | 5.13 | 4.98 | 5.03 | 5.03 | -0.05 (-0.98%) | 366,000 |
24 Jul 2023 | USD | 5.06 | 5.11 | 4.92 | 5.08 | 5.08 | +0.06 (+1.20%) | 467,000 |
21 Jul 2023 | USD | 5 | 5.07 | 4.9 | 5.02 | 5.02 | +0.04 (+0.80%) | 341,000 |
20 Jul 2023 | USD | 4.96 | 5.05 | 4.89 | 4.98 | 4.98 | -0.01 (-0.20%) | 360,900 |
19 Jul 2023 | USD | 5 | 5.08 | 4.96 | 4.99 | 4.99 | +0.05 (+1.01%) | 335,300 |