Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2023 | USD | 5.02 | 5.14 | 4.84 | 4.87 | 4.87 | -0.1 (-2.01%) | 1,135,200 |
21 Aug 2023 | USD | 5.15 | 5.16 | 4.67 | 4.97 | 4.97 | -0.17 (-3.31%) | 1,811,300 |
18 Aug 2023 | USD | 5.02 | 5.22 | 5.02 | 5.14 | 5.14 | +0.07 (+1.38%) | 538,300 |
17 Aug 2023 | USD | 5.21 | 5.23 | 5.04 | 5.07 | 5.07 | -0.13 (-2.50%) | 463,300 |
16 Aug 2023 | USD | 5.47 | 5.5 | 5.17 | 5.2 | 5.2 | -0.22 (-4.06%) | 622,700 |
15 Aug 2023 | USD | 5.61 | 5.61 | 5.38 | 5.42 | 5.42 | -0.24 (-4.24%) | 618,800 |
14 Aug 2023 | USD | 5.63 | 5.71 | 5.54 | 5.66 | 5.66 | -0.02 (-0.35%) | 425,900 |
11 Aug 2023 | USD | 5.43 | 5.7 | 5.32 | 5.68 | 5.68 | +0.17 (+3.09%) | 817,400 |
10 Aug 2023 | USD | 5.74 | 5.75 | 5.39 | 5.51 | 5.51 | -0.21 (-3.67%) | 747,500 |
9 Aug 2023 | USD | 6.16 | 6.29 | 5.67 | 5.72 | 5.72 | -0.73 (-11.32%) | 956,800 |
8 Aug 2023 | USD | 6.08 | 6.47 | 5.93 | 6.45 | 6.45 | +0.08 (+1.26%) | 1,275,200 |
7 Aug 2023 | USD | 6.47 | 6.47 | 6.29 | 6.37 | 6.37 | -0.03 (-0.47%) | 474,300 |
4 Aug 2023 | USD | 6.35 | 6.54 | 6.31 | 6.4 | 6.4 | +0.05 (+0.79%) | 637,400 |
3 Aug 2023 | USD | 6.46 | 6.56 | 6.27 | 6.35 | 6.35 | -0.04 (-0.63%) | 802,800 |
2 Aug 2023 | USD | 6.72 | 6.8 | 6.39 | 6.39 | 6.39 | -0.42 (-6.17%) | 769,600 |
1 Aug 2023 | USD | 6.75 | 6.84 | 6.62 | 6.81 | 6.81 | +0.1 (+1.49%) | 676,800 |
31 Jul 2023 | USD | 6.65 | 6.79 | 6.6 | 6.71 | 6.71 | +0.06 (+0.90%) | 603,400 |
28 Jul 2023 | USD | 6.5 | 6.66 | 6.39 | 6.65 | 6.65 | +0.16 (+2.47%) | 625,100 |
27 Jul 2023 | USD | 6.45 | 6.56 | 6.38 | 6.49 | 6.49 | +0.05 (+0.78%) | 599,600 |
26 Jul 2023 | USD | 6.34 | 6.53 | 6.3 | 6.44 | 6.44 | +0.07 (+1.10%) | 556,100 |
25 Jul 2023 | USD | 6.74 | 6.87 | 6.35 | 6.37 | 6.37 | -0.45 (-6.60%) | 848,800 |
24 Jul 2023 | USD | 6.67 | 7.15 | 6.25 | 6.82 | 6.82 | -0.14 (-2.01%) | 1,902,600 |
21 Jul 2023 | USD | 7.54 | 7.55 | 6.92 | 6.96 | 6.96 | -0.57 (-7.57%) | 958,800 |
20 Jul 2023 | USD | 7.42 | 7.66 | 7.41 | 7.53 | 7.53 | +0.06 (+0.80%) | 460,900 |
19 Jul 2023 | USD | 8.03 | 8.03 | 7.23 | 7.47 | 7.47 | -0.57 (-7.09%) | 863,300 |
18 Jul 2023 | USD | 8.13 | 8.28 | 7.86 | 8.04 | 8.04 | -0.15 (-1.83%) | 2,482,000 |
17 Jul 2023 | USD | 8.08 | 8.59 | 8 | 8.19 | 8.19 | +0.8 (+10.83%) | 2,996,900 |
14 Jul 2023 | USD | 7.5 | 7.53 | 7.34 | 7.39 | 7.39 | -0.06 (-0.81%) | 346,200 |
13 Jul 2023 | USD | 7.51 | 7.59 | 7.42 | 7.45 | 7.45 | -0.03 (-0.40%) | 308,300 |
12 Jul 2023 | USD | 7.69 | 7.7 | 7.47 | 7.48 | 7.48 | -0.03 (-0.40%) | 359,200 |