Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2023 | USD | 5.1 | 5.235 | 4.95 | 5.08 | 5.08 | +0.06 (+1.20%) | 2,901,000 |
25 Aug 2023 | USD | 4.93 | 5.11 | 4.824 | 5.02 | 5.02 | +0.12 (+2.45%) | 2,626,400 |
24 Aug 2023 | USD | 5.18 | 5.205 | 4.88 | 4.9 | 4.9 | -0.25 (-4.85%) | 3,253,700 |
23 Aug 2023 | USD | 5.18 | 5.4 | 5.13 | 5.15 | 5.15 | -0.01 (-0.19%) | 2,367,000 |
22 Aug 2023 | USD | 5.3 | 5.42 | 5.03 | 5.16 | 5.16 | -0.04 (-0.77%) | 3,549,000 |
21 Aug 2023 | USD | 5.49 | 5.57 | 5.18 | 5.2 | 5.2 | -0.34 (-6.14%) | 3,225,700 |
18 Aug 2023 | USD | 5.21 | 5.65 | 5.21 | 5.54 | 5.54 | +0.12 (+2.21%) | 3,270,300 |
17 Aug 2023 | USD | 5.55 | 5.69 | 5.35 | 5.42 | 5.42 | -0.1 (-1.81%) | 3,873,800 |
16 Aug 2023 | USD | 6 | 6.12 | 5.5 | 5.52 | 5.52 | -0.58 (-9.51%) | 4,660,500 |
15 Aug 2023 | USD | 6.15 | 6.19 | 5.76 | 6.1 | 6.1 | -0.19 (-3.02%) | 5,938,300 |
14 Aug 2023 | USD | 6.42 | 6.495 | 6.14 | 6.29 | 6.29 | -0.23 (-3.53%) | 2,306,100 |
11 Aug 2023 | USD | 6.18 | 6.567 | 6.03 | 6.52 | 6.52 | +0.33 (+5.33%) | 4,342,000 |
10 Aug 2023 | USD | 6.5 | 6.7 | 6.145 | 6.19 | 6.19 | -0.29 (-4.48%) | 4,098,200 |
9 Aug 2023 | USD | 6.81 | 6.92 | 6.44 | 6.48 | 6.48 | -0.33 (-4.85%) | 4,532,900 |
8 Aug 2023 | USD | 6.11 | 6.81 | 5.92 | 6.81 | 6.81 | +0.52 (+8.27%) | 4,885,800 |
7 Aug 2023 | USD | 6.93 | 6.93 | 6.181 | 6.29 | 6.29 | -0.65 (-9.37%) | 7,060,300 |
4 Aug 2023 | USD | 7.28 | 7.785 | 6.8 | 6.94 | 6.94 | +0.14 (+2.06%) | 11,960,300 |
3 Aug 2023 | USD | 6.41 | 6.98 | 6.38 | 6.8 | 6.8 | +0.26 (+3.98%) | 6,218,100 |
2 Aug 2023 | USD | 6.51 | 6.54 | 6.22 | 6.54 | 6.54 | -0.2 (-2.97%) | 3,787,300 |
1 Aug 2023 | USD | 6.95 | 7.029 | 6.72 | 6.74 | 6.74 | -0.33 (-4.67%) | 2,708,500 |
31 Jul 2023 | USD | 6.71 | 7.245 | 6.695 | 7.07 | 7.07 | +0.45 (+6.80%) | 4,279,200 |
28 Jul 2023 | USD | 6.48 | 6.62 | 6.34 | 6.62 | 6.62 | +0.25 (+3.92%) | 4,574,300 |
27 Jul 2023 | USD | 7.04 | 7.13 | 6.34 | 6.37 | 6.37 | -0.6 (-8.61%) | 5,440,000 |
26 Jul 2023 | USD | 6.7 | 7 | 6.67 | 6.97 | 6.97 | +0.18 (+2.65%) | 3,455,000 |
25 Jul 2023 | USD | 6.86 | 7.06 | 6.78 | 6.79 | 6.79 | -0.02 (-0.29%) | 2,617,600 |
24 Jul 2023 | USD | 6.985 | 7.2 | 6.77 | 6.81 | 6.81 | -0.18 (-2.58%) | 3,174,100 |
21 Jul 2023 | USD | 7.28 | 7.4 | 6.825 | 6.99 | 6.99 | -0.24 (-3.32%) | 6,215,500 |
20 Jul 2023 | USD | 7.2 | 7.51 | 7.18 | 7.23 | 7.23 | -0.11 (-1.50%) | 4,294,200 |
19 Jul 2023 | USD | 7.36 | 7.745 | 7.261 | 7.34 | 7.34 | +0.03 (+0.41%) | 4,607,500 |
18 Jul 2023 | USD | 7.06 | 7.47 | 7.04 | 7.31 | 7.31 | +0.31 (+4.43%) | 6,251,400 |