Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2023 | USD | 4.37 | 4.57 | 4.25 | 4.49 | 4.49 | +0.13 (+2.98%) | 217,700 |
24 Aug 2023 | USD | 4.49 | 4.49 | 4.25 | 4.36 | 4.36 | -0.07 (-1.58%) | 359,400 |
23 Aug 2023 | USD | 4.41 | 4.49 | 4.23 | 4.43 | 4.43 | +0.06 (+1.37%) | 329,200 |
22 Aug 2023 | USD | 4.39 | 4.44 | 4.28 | 4.37 | 4.37 | 0.0 (0.0%) | 216,600 |
21 Aug 2023 | USD | 4.5 | 4.51 | 4.33 | 4.37 | 4.37 | -0.12 (-2.67%) | 275,200 |
18 Aug 2023 | USD | 4.52 | 4.64 | 4.41 | 4.49 | 4.49 | -0.1 (-2.18%) | 196,800 |
17 Aug 2023 | USD | 4.85 | 4.97 | 4.59 | 4.59 | 4.59 | -0.27 (-5.56%) | 309,400 |
16 Aug 2023 | USD | 4.99 | 5.047 | 4.8 | 4.86 | 4.86 | -0.13 (-2.61%) | 280,700 |
15 Aug 2023 | USD | 5.06 | 5.12 | 4.98 | 4.99 | 4.99 | -0.07 (-1.38%) | 206,700 |
14 Aug 2023 | USD | 5.21 | 5.21 | 4.91 | 5.06 | 5.06 | -0.15 (-2.88%) | 333,800 |
11 Aug 2023 | USD | 5.35 | 5.42 | 5.19 | 5.21 | 5.21 | -0.14 (-2.62%) | 200,900 |
10 Aug 2023 | USD | 5.55 | 5.69 | 5.295 | 5.35 | 5.35 | -0.17 (-3.08%) | 239,400 |
9 Aug 2023 | USD | 5.31 | 5.58 | 5.26 | 5.52 | 5.52 | +0.23 (+4.35%) | 313,700 |
8 Aug 2023 | USD | 5.01 | 5.34 | 4.9 | 5.29 | 5.29 | +0.16 (+3.12%) | 346,900 |
7 Aug 2023 | USD | 5.29 | 5.3 | 5.06 | 5.13 | 5.13 | -0.12 (-2.29%) | 302,400 |
4 Aug 2023 | USD | 5.32 | 5.386 | 5.12 | 5.25 | 5.25 | -0.07 (-1.32%) | 584,000 |
3 Aug 2023 | USD | 5.38 | 5.55 | 5.3 | 5.32 | 5.32 | -0.06 (-1.12%) | 441,800 |
2 Aug 2023 | USD | 5.59 | 5.59 | 5.34 | 5.38 | 5.38 | -0.23 (-4.10%) | 256,800 |
1 Aug 2023 | USD | 5.76 | 5.82 | 5.45 | 5.61 | 5.61 | -0.23 (-3.94%) | 409,200 |
31 Jul 2023 | USD | 5.78 | 5.91 | 5.61 | 5.84 | 5.84 | +0.06 (+1.04%) | 380,300 |
28 Jul 2023 | USD | 5.22 | 5.85 | 5.15 | 5.78 | 5.78 | +0.6 (+11.58%) | 847,700 |
27 Jul 2023 | USD | 5.58 | 5.58 | 5.11 | 5.18 | 5.18 | -0.125 (-2.36%) | 616,500 |
26 Jul 2023 | USD | 5.38 | 5.428 | 4.82 | 5.305 | 5.305 | -0.015 (-0.28%) | 1,112,100 |
25 Jul 2023 | USD | 5.62 | 5.89 | 5.31 | 5.32 | 5.32 | +0.21 (+4.11%) | 1,692,100 |
24 Jul 2023 | USD | 5.72 | 5.76 | 4.75 | 5.11 | 5.11 | -2.345 (-31.46%) | 3,496,800 |
21 Jul 2023 | USD | 7.28 | 7.755 | 7.2 | 7.455 | 7.455 | +0.275 (+3.83%) | 1,224,200 |
20 Jul 2023 | USD | 7.1 | 7.24 | 7 | 7.18 | 7.18 | +0.1 (+1.41%) | 528,400 |
19 Jul 2023 | USD | 7.13 | 7.25 | 6.94 | 7.08 | 7.08 | +0.02 (+0.28%) | 280,900 |
18 Jul 2023 | USD | 7.13 | 7.26 | 7.03 | 7.06 | 7.06 | -0.06 (-0.84%) | 218,700 |
17 Jul 2023 | USD | 6.75 | 7.36 | 6.7 | 7.12 | 7.12 | +0.43 (+6.43%) | 484,100 |