Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2023 | USD | 5.06 | 5.15 | 5 | 5.06 | 5.06 | 0.0 (0.0%) | 857,900 |
29 Aug 2023 | USD | 4.88 | 5.06 | 4.84 | 5.06 | 5.06 | +0.17 (+3.48%) | 865,600 |
28 Aug 2023 | USD | 4.82 | 5.05 | 4.77 | 4.89 | 4.89 | +0.06 (+1.24%) | 1,880,800 |
25 Aug 2023 | USD | 4.85 | 4.905 | 4.76 | 4.83 | 4.83 | -0.04 (-0.82%) | 696,500 |
24 Aug 2023 | USD | 4.9 | 5 | 4.822 | 4.87 | 4.87 | -0.06 (-1.22%) | 805,700 |
23 Aug 2023 | USD | 4.9 | 5.055 | 4.88 | 4.93 | 4.93 | +0.07 (+1.44%) | 1,096,600 |
22 Aug 2023 | USD | 4.8 | 4.86 | 4.751 | 4.86 | 4.86 | +0.08 (+1.67%) | 752,300 |
21 Aug 2023 | USD | 4.82 | 4.83 | 4.71 | 4.78 | 4.78 | -0.03 (-0.62%) | 926,000 |
18 Aug 2023 | USD | 4.7 | 4.81 | 4.64 | 4.81 | 4.81 | +0.08 (+1.69%) | 1,178,800 |
17 Aug 2023 | USD | 4.85 | 4.89 | 4.672 | 4.73 | 4.73 | -0.04 (-0.84%) | 1,014,000 |
16 Aug 2023 | USD | 4.85 | 4.86 | 4.75 | 4.77 | 4.77 | -0.07 (-1.45%) | 754,200 |
15 Aug 2023 | USD | 4.9 | 4.98 | 4.83 | 4.84 | 4.84 | -0.15 (-3.01%) | 861,700 |
14 Aug 2023 | USD | 4.8 | 5.025 | 4.79 | 4.99 | 4.99 | +0.04 (+0.81%) | 975,200 |
11 Aug 2023 | USD | 4.88 | 4.99 | 4.81 | 4.95 | 4.95 | +0.07 (+1.43%) | 1,068,400 |
10 Aug 2023 | USD | 4.7 | 5.06 | 4.67 | 4.88 | 4.88 | +0.35 (+7.73%) | 3,028,300 |
9 Aug 2023 | USD | 4.45 | 4.53 | 4.38 | 4.53 | 4.53 | +0.05 (+1.12%) | 1,099,700 |
8 Aug 2023 | USD | 4.47 | 4.53 | 4.42 | 4.48 | 4.48 | -0.07 (-1.54%) | 1,008,800 |
7 Aug 2023 | USD | 4.67 | 4.67 | 4.48 | 4.55 | 4.55 | -0.05 (-1.09%) | 1,029,500 |
4 Aug 2023 | USD | 4.5 | 4.63 | 4.497 | 4.6 | 4.6 | +0.16 (+3.60%) | 1,798,100 |
3 Aug 2023 | USD | 4.39 | 4.495 | 4.28 | 4.44 | 4.44 | +0.01 (+0.23%) | 2,149,800 |
2 Aug 2023 | USD | 4.51 | 4.51 | 4.16 | 4.43 | 4.43 | -0.04 (-0.89%) | 5,617,900 |
1 Aug 2023 | USD | 5.42 | 5.42 | 4.45 | 4.47 | 4.47 | -1.27 (-22.13%) | 12,047,000 |
31 Jul 2023 | USD | 5.6 | 5.81 | 5.57 | 5.74 | 5.74 | +0.24 (+4.36%) | 1,076,900 |
28 Jul 2023 | USD | 5.37 | 5.565 | 5.27 | 5.5 | 5.5 | +0.23 (+4.36%) | 1,816,100 |
27 Jul 2023 | USD | 5.69 | 5.7 | 5.24 | 5.27 | 5.27 | -0.47 (-8.19%) | 1,851,800 |
26 Jul 2023 | USD | 5.77 | 5.8 | 5.69 | 5.74 | 5.74 | -0.04 (-0.69%) | 1,001,600 |
25 Jul 2023 | USD | 5.75 | 5.82 | 5.73 | 5.78 | 5.78 | +0.05 (+0.87%) | 1,053,000 |
24 Jul 2023 | USD | 5.9 | 5.92 | 5.73 | 5.73 | 5.73 | -0.16 (-2.72%) | 887,200 |
21 Jul 2023 | USD | 6.04 | 6.04 | 5.88 | 5.89 | 5.89 | -0.15 (-2.48%) | 1,157,800 |
20 Jul 2023 | USD | 6.23 | 6.26 | 6.04 | 6.04 | 6.04 | -0.21 (-3.36%) | 597,100 |