Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 5.04 | 5.13 | 4.93 | 4.97 | 4.97 | -0.07 (-1.39%) | 871,300 |
30 Aug 2023 | USD | 4.92 | 5.07 | 4.87 | 5.04 | 5.04 | +0.12 (+2.44%) | 358,800 |
29 Aug 2023 | USD | 4.8 | 4.985 | 4.76 | 4.92 | 4.92 | +0.09 (+1.86%) | 597,200 |
28 Aug 2023 | USD | 4.82 | 4.96 | 4.79 | 4.83 | 4.83 | +0.05 (+1.05%) | 477,500 |
25 Aug 2023 | USD | 4.76 | 4.811 | 4.66 | 4.78 | 4.78 | +0.05 (+1.06%) | 407,100 |
24 Aug 2023 | USD | 4.97 | 4.97 | 4.7 | 4.73 | 4.73 | -0.25 (-5.02%) | 807,700 |
23 Aug 2023 | USD | 4.84 | 5 | 4.81 | 4.98 | 4.98 | +0.13 (+2.68%) | 606,900 |
22 Aug 2023 | USD | 4.92 | 5.025 | 4.84 | 4.85 | 4.85 | -0.05 (-1.02%) | 967,600 |
21 Aug 2023 | USD | 4.88 | 5.11 | 4.88 | 4.9 | 4.9 | -0.08 (-1.61%) | 1,723,900 |
18 Aug 2023 | USD | 4.76 | 5.02 | 4.7 | 4.98 | 4.98 | +0.15 (+3.11%) | 1,763,400 |
17 Aug 2023 | USD | 4.97 | 5.015 | 4.823 | 4.83 | 4.83 | -0.14 (-2.82%) | 1,020,800 |
16 Aug 2023 | USD | 4.84 | 5.11 | 4.799 | 4.97 | 4.97 | +0.14 (+2.90%) | 945,400 |
15 Aug 2023 | USD | 4.94 | 4.95 | 4.81 | 4.83 | 4.83 | -0.17 (-3.40%) | 1,020,700 |
14 Aug 2023 | USD | 4.76 | 5.1 | 4.69 | 5 | 5 | +0.2 (+4.17%) | 1,235,000 |
11 Aug 2023 | USD | 4.88 | 4.91 | 4.64 | 4.8 | 4.8 | -0.15 (-3.03%) | 1,005,200 |
10 Aug 2023 | USD | 4.71 | 5.1 | 4.52 | 4.95 | 4.95 | +0.29 (+6.22%) | 1,469,200 |
9 Aug 2023 | USD | 5.06 | 5.45 | 4.63 | 4.66 | 4.66 | -0.55 (-10.56%) | 2,635,300 |
8 Aug 2023 | USD | 5.26 | 5.37 | 4.6 | 5.21 | 5.21 | -1.81 (-25.78%) | 5,041,900 |
7 Aug 2023 | USD | 7 | 7.08 | 6.96 | 7.02 | 7.02 | -0.06 (-0.85%) | 395,100 |
4 Aug 2023 | USD | 7.21 | 7.27 | 6.95 | 7.08 | 7.08 | -0.11 (-1.53%) | 487,600 |
3 Aug 2023 | USD | 7.06 | 7.34 | 6.97 | 7.19 | 7.19 | +0.1 (+1.41%) | 521,800 |
2 Aug 2023 | USD | 6.92 | 7.12 | 6.825 | 7.09 | 7.09 | +0.07 (+1.00%) | 419,900 |
1 Aug 2023 | USD | 7.05 | 7.05 | 6.9 | 7.02 | 7.02 | -0.07 (-0.99%) | 327,500 |
31 Jul 2023 | USD | 6.79 | 7.1 | 6.79 | 7.09 | 7.09 | +0.32 (+4.73%) | 461,200 |
28 Jul 2023 | USD | 6.77 | 6.85 | 6.71 | 6.77 | 6.77 | +0.07 (+1.04%) | 438,500 |
27 Jul 2023 | USD | 6.97 | 7.03 | 6.58 | 6.7 | 6.7 | -0.23 (-3.32%) | 508,300 |
26 Jul 2023 | USD | 6.8 | 6.945 | 6.75 | 6.93 | 6.93 | +0.08 (+1.17%) | 604,500 |
25 Jul 2023 | USD | 6.84 | 6.96 | 6.79 | 6.85 | 6.85 | 0.0 (0.0%) | 447,600 |
24 Jul 2023 | USD | 6.86 | 6.92 | 6.7 | 6.85 | 6.85 | +0.06 (+0.88%) | 576,800 |
21 Jul 2023 | USD | 6.995 | 6.995 | 6.74 | 6.79 | 6.79 | -0.02 (-0.29%) | 356,600 |