Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2023 | USD | 4.18 | 4.195 | 4.09 | 4.09 | 4.09 | -0.08 (-1.92%) | 290,035 |
29 Aug 2023 | USD | 4.03 | 4.21 | 3.99 | 4.17 | 4.17 | +0.09 (+2.21%) | 342,400 |
28 Aug 2023 | USD | 4.07 | 4.11 | 4.03 | 4.08 | 4.08 | +0.05 (+1.24%) | 223,900 |
25 Aug 2023 | USD | 4.08 | 4.14 | 3.98 | 4.03 | 4.03 | -0.02 (-0.49%) | 335,900 |
24 Aug 2023 | USD | 4.27 | 4.27 | 4.03 | 4.05 | 4.05 | -0.22 (-5.15%) | 336,100 |
23 Aug 2023 | USD | 4.14 | 4.29 | 4.1 | 4.27 | 4.27 | +0.13 (+3.14%) | 297,400 |
22 Aug 2023 | USD | 4.2 | 4.24 | 4.11 | 4.14 | 4.14 | -0.03 (-0.72%) | 241,000 |
21 Aug 2023 | USD | 4.2 | 4.28 | 4.17 | 4.17 | 4.17 | -0.03 (-0.71%) | 298,900 |
18 Aug 2023 | USD | 4.03 | 4.23 | 4.01 | 4.2 | 4.2 | +0.1 (+2.44%) | 425,900 |
17 Aug 2023 | USD | 4.16 | 4.16 | 3.96 | 4.1 | 4.1 | +0.01 (+0.24%) | 697,200 |
16 Aug 2023 | USD | 4.33 | 4.36 | 4.09 | 4.09 | 4.09 | -0.23 (-5.32%) | 515,300 |
15 Aug 2023 | USD | 4.44 | 4.5 | 4.27 | 4.32 | 4.32 | -0.19 (-4.21%) | 357,400 |
14 Aug 2023 | USD | 4.56 | 4.56 | 4.33 | 4.51 | 4.51 | -0.06 (-1.31%) | 393,800 |
11 Aug 2023 | USD | 4.34 | 4.6 | 4.32 | 4.57 | 4.57 | +0.15 (+3.39%) | 477,900 |
10 Aug 2023 | USD | 4.63 | 4.64 | 4.33 | 4.42 | 4.42 | -0.12 (-2.64%) | 756,000 |
9 Aug 2023 | USD | 5.22 | 5.33 | 4.54 | 4.54 | 4.54 | -0.16 (-3.40%) | 1,236,700 |
8 Aug 2023 | USD | 4.75 | 4.77 | 4.57 | 4.7 | 4.7 | -0.16 (-3.29%) | 541,900 |
7 Aug 2023 | USD | 4.83 | 4.88 | 4.68 | 4.86 | 4.86 | +0.06 (+1.25%) | 527,600 |
4 Aug 2023 | USD | 5.01 | 5.04 | 4.78 | 4.8 | 4.8 | -0.16 (-3.23%) | 506,400 |
3 Aug 2023 | USD | 4.9 | 5.05 | 4.87 | 4.96 | 4.96 | -0.01 (-0.20%) | 387,300 |
2 Aug 2023 | USD | 5 | 5.03 | 4.83 | 4.97 | 4.97 | -0.17 (-3.31%) | 562,200 |
1 Aug 2023 | USD | 5.17 | 5.24 | 5.08 | 5.14 | 5.14 | -0.14 (-2.65%) | 416,900 |
31 Jul 2023 | USD | 5.14 | 5.3 | 5.13 | 5.28 | 5.28 | +0.14 (+2.72%) | 462,000 |
28 Jul 2023 | USD | 5.12 | 5.21 | 5.07 | 5.14 | 5.14 | +0.1 (+1.98%) | 664,900 |
27 Jul 2023 | USD | 5.21 | 5.27 | 5 | 5.04 | 5.04 | -0.17 (-3.26%) | 658,100 |
26 Jul 2023 | USD | 5.2 | 5.33 | 5.14 | 5.21 | 5.21 | -0.01 (-0.19%) | 498,700 |
25 Jul 2023 | USD | 5.17 | 5.26 | 5.07 | 5.22 | 5.22 | +0.06 (+1.16%) | 515,100 |
24 Jul 2023 | USD | 5.23 | 5.4 | 5.09 | 5.16 | 5.16 | -0.06 (-1.15%) | 1,063,800 |
21 Jul 2023 | USD | 5.22 | 5.45 | 5.15 | 5.22 | 5.22 | +0.07 (+1.36%) | 611,200 |
20 Jul 2023 | USD | 5.44 | 5.47 | 5.12 | 5.15 | 5.15 | -0.34 (-6.19%) | 979,500 |