Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2023 | USD | 4.93 | 4.989 | 4.77 | 4.78 | 4.78 | -0.23 (-4.59%) | 75,800 |
6 Sep 2023 | USD | 4.95 | 5.11 | 4.93 | 5.01 | 5.01 | +0.04 (+0.80%) | 51,700 |
5 Sep 2023 | USD | 5.16 | 5.16 | 4.8 | 4.97 | 4.97 | -0.2 (-3.87%) | 112,100 |
1 Sep 2023 | USD | 5.15 | 5.25 | 5.05 | 5.17 | 5.17 | +0.11 (+2.17%) | 83,800 |
31 Aug 2023 | USD | 5.21 | 5.25 | 5.06 | 5.06 | 5.06 | -0.15 (-2.88%) | 67,900 |
30 Aug 2023 | USD | 5.24 | 5.24 | 5.07 | 5.21 | 5.21 | +0.16 (+3.17%) | 57,900 |
29 Aug 2023 | USD | 5 | 5.22 | 4.92 | 5.05 | 5.05 | +0.02 (+0.40%) | 103,200 |
28 Aug 2023 | USD | 4.8 | 5.2 | 4.791 | 5.03 | 5.03 | +0.28 (+5.89%) | 172,900 |
25 Aug 2023 | USD | 4.72 | 4.83 | 4.69 | 4.75 | 4.75 | +0.04 (+0.85%) | 109,500 |
24 Aug 2023 | USD | 4.82 | 4.85 | 4.65 | 4.71 | 4.71 | -0.09 (-1.88%) | 157,400 |
23 Aug 2023 | USD | 4.86 | 4.98 | 4.76 | 4.8 | 4.8 | -0.03 (-0.62%) | 113,700 |
22 Aug 2023 | USD | 5.13 | 5.28 | 4.76 | 4.83 | 4.83 | -0.29 (-5.66%) | 368,000 |
21 Aug 2023 | USD | 5.21 | 5.29 | 5.07 | 5.12 | 5.12 | -0.02 (-0.39%) | 115,000 |
18 Aug 2023 | USD | 5.42 | 5.53 | 5.09 | 5.14 | 5.14 | -0.3 (-5.51%) | 167,400 |
17 Aug 2023 | USD | 5 | 5.57 | 4.95 | 5.44 | 5.44 | +0.56 (+11.48%) | 591,800 |
16 Aug 2023 | USD | 4.68 | 5.07 | 4.68 | 4.88 | 4.88 | +0.21 (+4.50%) | 305,300 |
15 Aug 2023 | USD | 4.8 | 5.005 | 4.61 | 4.67 | 4.67 | -0.15 (-3.11%) | 156,700 |
14 Aug 2023 | USD | 5.15 | 5.15 | 4.61 | 4.82 | 4.82 | -0.34 (-6.59%) | 536,800 |
11 Aug 2023 | USD | 5.6 | 5.6 | 4.9 | 5.16 | 5.16 | -0.27 (-4.97%) | 301,800 |
10 Aug 2023 | USD | 5.55 | 5.575 | 5.26 | 5.43 | 5.43 | 0.0 (0.0%) | 314,900 |
9 Aug 2023 | USD | 5.54 | 5.71 | 5.4 | 5.43 | 5.43 | -0.1 (-1.81%) | 119,600 |
8 Aug 2023 | USD | 5.54 | 5.6 | 5.38 | 5.53 | 5.53 | -0.01 (-0.18%) | 96,600 |
7 Aug 2023 | USD | 5.34 | 5.7 | 5.34 | 5.54 | 5.54 | +0.2 (+3.75%) | 178,100 |
4 Aug 2023 | USD | 5.19 | 5.45 | 5.19 | 5.34 | 5.34 | +0.09 (+1.71%) | 103,900 |
3 Aug 2023 | USD | 5.27 | 5.345 | 5.14 | 5.25 | 5.25 | -0.07 (-1.32%) | 126,700 |
2 Aug 2023 | USD | 5.64 | 5.64 | 5.26 | 5.32 | 5.32 | -0.26 (-4.66%) | 142,000 |
1 Aug 2023 | USD | 5.94 | 5.94 | 5.54 | 5.58 | 5.58 | -0.31 (-5.26%) | 168,300 |
31 Jul 2023 | USD | 6.01 | 6.055 | 5.583 | 5.89 | 5.89 | -0.08 (-1.34%) | 197,200 |
28 Jul 2023 | USD | 5.7 | 6.01 | 5.67 | 5.97 | 5.97 | +0.28 (+4.92%) | 176,100 |
27 Jul 2023 | USD | 5.47 | 5.99 | 5.47 | 5.69 | 5.69 | +0.3 (+5.57%) | 318,700 |