Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2023 | USD | 3.83 | 3.85 | 3.73 | 3.82 | 3.82 | -0.01 (-0.26%) | 1,350,400 |
7 Sep 2023 | USD | 3.86 | 3.88 | 3.76 | 3.83 | 3.83 | -0.07 (-1.79%) | 1,264,200 |
6 Sep 2023 | USD | 4.04 | 4.06 | 3.87 | 3.9 | 3.9 | -0.15 (-3.70%) | 1,053,100 |
5 Sep 2023 | USD | 4.23 | 4.23 | 4.04 | 4.05 | 4.05 | -0.2 (-4.71%) | 782,600 |
1 Sep 2023 | USD | 4.4 | 4.46 | 4.22 | 4.25 | 4.25 | -0.14 (-3.19%) | 422,400 |
31 Aug 2023 | USD | 4.46 | 4.53 | 4.39 | 4.39 | 4.39 | -0.07 (-1.57%) | 823,100 |
30 Aug 2023 | USD | 4.32 | 4.59 | 4.29 | 4.46 | 4.46 | +0.14 (+3.24%) | 692,500 |
29 Aug 2023 | USD | 4.24 | 4.34 | 4.2 | 4.32 | 4.32 | +0.07 (+1.65%) | 857,000 |
28 Aug 2023 | USD | 4.24 | 4.36 | 4.22 | 4.25 | 4.25 | +0.05 (+1.19%) | 739,600 |
25 Aug 2023 | USD | 4.33 | 4.37 | 4.13 | 4.2 | 4.2 | -0.12 (-2.78%) | 1,151,600 |
24 Aug 2023 | USD | 4.38 | 4.42 | 4.27 | 4.32 | 4.32 | -0.11 (-2.48%) | 562,400 |
23 Aug 2023 | USD | 4.41 | 4.45 | 4.31 | 4.43 | 4.43 | +0.03 (+0.68%) | 541,200 |
22 Aug 2023 | USD | 4.4 | 4.43 | 4.3 | 4.4 | 4.4 | 0.0 (0.0%) | 655,900 |
21 Aug 2023 | USD | 4.52 | 4.52 | 4.36 | 4.4 | 4.4 | -0.12 (-2.65%) | 651,700 |
18 Aug 2023 | USD | 4.43 | 4.6 | 4.39 | 4.52 | 4.52 | +0.07 (+1.57%) | 1,344,300 |
17 Aug 2023 | USD | 4.35 | 4.48 | 4.25 | 4.45 | 4.45 | +0.11 (+2.53%) | 901,200 |
16 Aug 2023 | USD | 4.55 | 4.65 | 4.32 | 4.34 | 4.34 | -0.21 (-4.62%) | 723,200 |
15 Aug 2023 | USD | 4.68 | 4.69 | 4.47 | 4.55 | 4.55 | -0.16 (-3.40%) | 1,319,400 |
14 Aug 2023 | USD | 4.87 | 4.98 | 4.68 | 4.71 | 4.71 | -0.17 (-3.48%) | 1,352,400 |
11 Aug 2023 | USD | 4.52 | 4.96 | 4.34 | 4.88 | 4.88 | +0.37 (+8.20%) | 4,510,900 |
10 Aug 2023 | USD | 4.5 | 4.86 | 3.99 | 4.51 | 4.51 | -1.37 (-23.30%) | 8,944,100 |
9 Aug 2023 | USD | 6.05 | 6.06 | 5.83 | 5.88 | 5.88 | -0.16 (-2.65%) | 856,300 |
8 Aug 2023 | USD | 6.13 | 6.13 | 5.85 | 6.04 | 6.04 | -0.14 (-2.27%) | 909,000 |
7 Aug 2023 | USD | 6.26 | 6.27 | 6.1 | 6.18 | 6.18 | -0.08 (-1.28%) | 359,400 |
4 Aug 2023 | USD | 6.14 | 6.35 | 6.14 | 6.26 | 6.26 | +0.09 (+1.46%) | 1,037,300 |
3 Aug 2023 | USD | 6.22 | 6.33 | 6.16 | 6.17 | 6.17 | -0.02 (-0.32%) | 488,300 |
2 Aug 2023 | USD | 6.33 | 6.35 | 6.18 | 6.19 | 6.19 | -0.22 (-3.43%) | 477,500 |
1 Aug 2023 | USD | 6.6 | 6.62 | 6.41 | 6.41 | 6.41 | -0.22 (-3.32%) | 719,800 |
31 Jul 2023 | USD | 6.27 | 6.64 | 6.23 | 6.63 | 6.63 | +0.4 (+6.42%) | 1,244,700 |
28 Jul 2023 | USD | 6.3 | 6.36 | 6.2 | 6.23 | 6.23 | +0.05 (+0.81%) | 736,200 |