Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2023 | USD | 4.57 | 4.7 | 4.49 | 4.62 | 4.62 | +0.05 (+1.09%) | 1,523,600 |
7 Sep 2023 | USD | 4.35 | 4.6 | 4.34 | 4.57 | 4.57 | +0.18 (+4.10%) | 2,296,800 |
6 Sep 2023 | USD | 4.49 | 4.51 | 4.26 | 4.39 | 4.39 | -0.09 (-2.01%) | 2,505,600 |
5 Sep 2023 | USD | 4.95 | 4.96 | 4.15 | 4.48 | 4.48 | -0.63 (-12.33%) | 5,108,000 |
1 Sep 2023 | USD | 5.21 | 5.36 | 5.11 | 5.11 | 5.11 | -0.08 (-1.54%) | 1,042,800 |
31 Aug 2023 | USD | 5.32 | 5.38 | 5.17 | 5.19 | 5.19 | -0.16 (-2.99%) | 798,800 |
30 Aug 2023 | USD | 5.52 | 5.52 | 5.26 | 5.35 | 5.35 | -0.13 (-2.37%) | 794,900 |
29 Aug 2023 | USD | 5.55 | 5.58 | 5.46 | 5.48 | 5.48 | -0.07 (-1.26%) | 474,600 |
28 Aug 2023 | USD | 5.59 | 5.63 | 5.49 | 5.55 | 5.55 | -0.03 (-0.54%) | 591,000 |
25 Aug 2023 | USD | 5.72 | 5.77 | 5.56 | 5.58 | 5.58 | -0.13 (-2.28%) | 301,000 |
24 Aug 2023 | USD | 5.91 | 5.91 | 5.69 | 5.71 | 5.71 | -0.18 (-3.06%) | 424,900 |
23 Aug 2023 | USD | 5.92 | 6.01 | 5.87 | 5.89 | 5.89 | -0.05 (-0.84%) | 408,700 |
22 Aug 2023 | USD | 5.93 | 5.95 | 5.83 | 5.94 | 5.94 | 0.0 (0.0%) | 491,300 |
21 Aug 2023 | USD | 5.85 | 6.04 | 5.79 | 5.94 | 5.94 | +0.09 (+1.54%) | 760,200 |
18 Aug 2023 | USD | 5.82 | 5.95 | 5.79 | 5.85 | 5.85 | +0.01 (+0.17%) | 569,300 |
17 Aug 2023 | USD | 5.79 | 5.87 | 5.75 | 5.84 | 5.84 | +0.06 (+1.04%) | 414,600 |
16 Aug 2023 | USD | 5.95 | 6 | 5.77 | 5.78 | 5.78 | -0.19 (-3.18%) | 327,300 |
15 Aug 2023 | USD | 6.02 | 6.02 | 5.91 | 5.97 | 5.97 | -0.07 (-1.16%) | 256,900 |
14 Aug 2023 | USD | 6.02 | 6.04 | 5.89 | 6.04 | 6.04 | 0.0 (0.0%) | 496,500 |
11 Aug 2023 | USD | 6.01 | 6.14 | 5.98 | 6.04 | 6.04 | +0.02 (+0.33%) | 332,700 |
10 Aug 2023 | USD | 6.03 | 6.1 | 5.98 | 6.02 | 6.02 | -0.01 (-0.17%) | 371,400 |
9 Aug 2023 | USD | 6.06 | 6.08 | 5.99 | 6.03 | 6.03 | -0.04 (-0.66%) | 486,500 |
8 Aug 2023 | USD | 5.83 | 6.17 | 5.81 | 6.07 | 6.07 | +0.25 (+4.30%) | 668,000 |
7 Aug 2023 | USD | 5.88 | 5.9 | 5.74 | 5.82 | 5.82 | -0.04 (-0.68%) | 894,500 |
4 Aug 2023 | USD | 5.66 | 5.92 | 5.66 | 5.86 | 5.86 | +0.22 (+3.90%) | 1,407,200 |
3 Aug 2023 | USD | 5.49 | 5.68 | 5.45 | 5.64 | 5.64 | +0.14 (+2.55%) | 962,800 |
2 Aug 2023 | USD | 5.61 | 5.64 | 5.49 | 5.5 | 5.5 | -0.14 (-2.48%) | 629,900 |
1 Aug 2023 | USD | 5.8 | 5.94 | 5.63 | 5.64 | 5.64 | -0.14 (-2.42%) | 790,000 |
31 Jul 2023 | USD | 5.97 | 5.97 | 5.58 | 5.78 | 5.78 | -0.16 (-2.69%) | 845,600 |
28 Jul 2023 | USD | 6.34 | 6.71 | 5.92 | 5.94 | 5.94 | -0.52 (-8.05%) | 1,067,900 |