Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2023 | USD | 4.98 | 4.98 | 4.2 | 4.2 | 4.2 | -0.78 (-15.66%) | 91,800 |
1 Sep 2023 | USD | 4.96 | 5.1 | 4.8 | 4.98 | 4.98 | +0.09 (+1.84%) | 30,000 |
31 Aug 2023 | USD | 5 | 5.09 | 4.88 | 4.89 | 4.89 | -0.22 (-4.31%) | 136,200 |
30 Aug 2023 | USD | 5.31 | 5.465 | 4.99 | 5.11 | 5.11 | -0.26 (-4.84%) | 63,600 |
29 Aug 2023 | USD | 5.36 | 5.605 | 5.26 | 5.37 | 5.37 | +0.02 (+0.37%) | 56,600 |
28 Aug 2023 | USD | 5.18 | 5.375 | 5.03 | 5.35 | 5.35 | +0.31 (+6.15%) | 78,000 |
25 Aug 2023 | USD | 4.92 | 5.14 | 4.92 | 5.04 | 5.04 | +0.22 (+4.56%) | 131,700 |
24 Aug 2023 | USD | 4.81 | 5 | 4.675 | 4.82 | 4.82 | -0.16 (-3.21%) | 19,700 |
23 Aug 2023 | USD | 4.74 | 5 | 4.54 | 4.98 | 4.98 | +0.32 (+6.87%) | 286,400 |
22 Aug 2023 | USD | 4.49 | 4.75 | 4.431 | 4.66 | 4.66 | +0.25 (+5.67%) | 25,800 |
21 Aug 2023 | USD | 4.22 | 4.612 | 4.22 | 4.41 | 4.41 | +0.06 (+1.38%) | 49,400 |
18 Aug 2023 | USD | 4.41 | 4.48 | 4.13 | 4.35 | 4.35 | -0.03 (-0.68%) | 47,600 |
17 Aug 2023 | USD | 4.5 | 4.58 | 4.3 | 4.38 | 4.38 | -0.12 (-2.67%) | 42,100 |
16 Aug 2023 | USD | 4.49 | 4.6 | 4.419 | 4.5 | 4.5 | -0.02 (-0.44%) | 34,600 |
15 Aug 2023 | USD | 4.6 | 4.75 | 4.43 | 4.52 | 4.52 | -0.08 (-1.74%) | 31,700 |
14 Aug 2023 | USD | 4.71 | 4.95 | 4.6 | 4.6 | 4.6 | -0.15 (-3.16%) | 30,600 |
11 Aug 2023 | USD | 4.81 | 4.94 | 4.7 | 4.75 | 4.75 | -0.2 (-4.04%) | 15,500 |
10 Aug 2023 | USD | 5.05 | 5.05 | 4.772 | 4.95 | 4.95 | -0.11 (-2.17%) | 21,700 |
9 Aug 2023 | USD | 5.13 | 5.48 | 4.99 | 5.06 | 5.06 | -0.07 (-1.36%) | 101,700 |
8 Aug 2023 | USD | 4.94 | 5.2 | 4.87 | 5.13 | 5.13 | +0.28 (+5.77%) | 25,300 |
7 Aug 2023 | USD | 4.69 | 5 | 4.624 | 4.85 | 4.85 | +0.11 (+2.32%) | 27,000 |
4 Aug 2023 | USD | 4.77 | 4.89 | 4.69 | 4.74 | 4.74 | +0.03 (+0.64%) | 9,900 |
3 Aug 2023 | USD | 4.69 | 4.8 | 4.67 | 4.71 | 4.71 | -0.08 (-1.67%) | 33,800 |
2 Aug 2023 | USD | 4.86 | 4.988 | 4.56 | 4.79 | 4.79 | -0.16 (-3.23%) | 16,200 |
1 Aug 2023 | USD | 5 | 5.05 | 4.9 | 4.95 | 4.95 | -0.15 (-2.94%) | 8,900 |
31 Jul 2023 | USD | 4.94 | 5.1 | 4.82 | 5.1 | 5.1 | +0.2 (+4.08%) | 22,600 |
28 Jul 2023 | USD | 4.79 | 5.169 | 4.715 | 4.9 | 4.9 | +0.15 (+3.16%) | 52,300 |
27 Jul 2023 | USD | 4.59 | 4.8 | 4.5 | 4.75 | 4.75 | +0.15 (+3.26%) | 36,700 |
26 Jul 2023 | USD | 4.75 | 4.75 | 4.48 | 4.6 | 4.6 | -0.21 (-4.37%) | 30,600 |
25 Jul 2023 | USD | 4.86 | 4.99 | 4.61 | 4.81 | 4.81 | +0.11 (+2.34%) | 21,700 |