Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2023 | USD | 5.15 | 5.2 | 4.81 | 4.94 | 4.94 | -0.23 (-4.45%) | 1,298,200 |
1 Sep 2023 | USD | 5.22 | 5.38 | 5.14 | 5.17 | 5.17 | -0.02 (-0.39%) | 775,200 |
31 Aug 2023 | USD | 5.36 | 5.4 | 5.18 | 5.19 | 5.19 | -0.18 (-3.35%) | 831,500 |
30 Aug 2023 | USD | 5.55 | 5.58 | 5.28 | 5.37 | 5.37 | -0.13 (-2.36%) | 1,498,700 |
29 Aug 2023 | USD | 5.4 | 5.545 | 5.33 | 5.5 | 5.5 | +0.08 (+1.48%) | 797,800 |
28 Aug 2023 | USD | 5.51 | 5.59 | 5.255 | 5.42 | 5.42 | -0.08 (-1.45%) | 869,100 |
25 Aug 2023 | USD | 5.47 | 5.54 | 5.26 | 5.5 | 5.5 | +0.03 (+0.55%) | 829,800 |
24 Aug 2023 | USD | 5.39 | 5.58 | 5.35 | 5.47 | 5.47 | +0.06 (+1.11%) | 807,100 |
23 Aug 2023 | USD | 5.65 | 5.76 | 5.37 | 5.41 | 5.41 | -0.1 (-1.81%) | 1,168,400 |
22 Aug 2023 | USD | 5.95 | 6 | 5.45 | 5.51 | 5.51 | -0.33 (-5.65%) | 1,140,500 |
21 Aug 2023 | USD | 5.75 | 5.995 | 5.37 | 5.84 | 5.84 | +0.28 (+5.04%) | 1,464,300 |
18 Aug 2023 | USD | 5.53 | 5.74 | 5.51 | 5.56 | 5.56 | -0.06 (-1.07%) | 806,100 |
17 Aug 2023 | USD | 5.93 | 6.03 | 5.55 | 5.62 | 5.62 | -0.105 (-1.83%) | 1,171,600 |
16 Aug 2023 | USD | 6.33 | 6.37 | 5.71 | 5.725 | 5.725 | -0.605 (-9.56%) | 1,193,000 |
15 Aug 2023 | USD | 6.45 | 6.79 | 6.21 | 6.33 | 6.33 | +0.3 (+4.98%) | 2,775,600 |
14 Aug 2023 | USD | 6.44 | 6.459 | 5.44 | 6.03 | 6.03 | +0.08 (+1.34%) | 1,761,100 |
11 Aug 2023 | USD | 5.97 | 6.28 | 5.89 | 5.95 | 5.95 | -0.03 (-0.50%) | 1,163,700 |
10 Aug 2023 | USD | 5.85 | 5.99 | 5.75 | 5.98 | 5.98 | +0.16 (+2.75%) | 1,794,400 |
9 Aug 2023 | USD | 5.78 | 5.91 | 5.645 | 5.82 | 5.82 | +0.03 (+0.52%) | 1,197,800 |
8 Aug 2023 | USD | 6.05 | 6.09 | 5.73 | 5.79 | 5.79 | -0.26 (-4.30%) | 986,500 |
7 Aug 2023 | USD | 6.07 | 6.07 | 5.78 | 6.05 | 6.05 | -0.03 (-0.49%) | 899,200 |
4 Aug 2023 | USD | 6.37 | 6.465 | 6.05 | 6.08 | 6.08 | -0.07 (-1.14%) | 630,100 |
3 Aug 2023 | USD | 6.5 | 6.5 | 6.06 | 6.15 | 6.15 | -0.3 (-4.65%) | 1,995,900 |
2 Aug 2023 | USD | 6.95 | 7.04 | 6.403 | 6.45 | 6.45 | -0.49 (-7.06%) | 1,571,300 |
1 Aug 2023 | USD | 7.59 | 7.64 | 6.76 | 6.94 | 6.94 | -0.65 (-8.56%) | 4,032,400 |
31 Jul 2023 | USD | 7.87 | 8.08 | 7.51 | 7.59 | 7.59 | -0.23 (-2.94%) | 1,283,400 |
28 Jul 2023 | USD | 7.96 | 8.05 | 7.46 | 7.82 | 7.82 | -0.37 (-4.52%) | 2,497,000 |
27 Jul 2023 | USD | 8.95 | 8.95 | 8.04 | 8.19 | 8.19 | -1.27 (-13.42%) | 3,162,600 |
26 Jul 2023 | USD | 9.88 | 10.02 | 9.4 | 9.46 | 9.46 | -0.36 (-3.67%) | 698,400 |
25 Jul 2023 | USD | 9.81 | 9.9 | 9.55 | 9.82 | 9.82 | -0.01 (-0.10%) | 479,100 |