Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2023 | USD | 4.19 | 4.32 | 4.11 | 4.23 | 4.23 | +0.17 (+4.19%) | 25,400 |
31 Aug 2023 | USD | 4.15 | 4.15 | 4 | 4.06 | 4.06 | -0.34 (-7.73%) | 60,200 |
30 Aug 2023 | USD | 4.46 | 4.46 | 4.37 | 4.4 | 4.4 | +0.05 (+1.15%) | 12,500 |
29 Aug 2023 | USD | 4.35 | 4.4 | 4.3 | 4.35 | 4.35 | 0.0 (0.0%) | 19,000 |
28 Aug 2023 | USD | 4.3 | 4.36 | 4.28 | 4.35 | 4.35 | +0.11 (+2.59%) | 48,500 |
25 Aug 2023 | USD | 4.37 | 4.37 | 4.2 | 4.24 | 4.24 | -0.16 (-3.64%) | 632,100 |
24 Aug 2023 | USD | 4.53 | 4.53 | 4.4 | 4.4 | 4.4 | -0.28 (-5.98%) | 35,100 |
23 Aug 2023 | USD | 4.58 | 4.68 | 4.58 | 4.68 | 4.68 | -0.1 (-2.09%) | 4,100 |
22 Aug 2023 | USD | 4.68 | 4.78 | 4.68 | 4.78 | 4.78 | +0.1 (+2.14%) | 7,600 |
21 Aug 2023 | USD | 4.59 | 4.7 | 4.58 | 4.68 | 4.68 | +0.13 (+2.86%) | 8,800 |
18 Aug 2023 | USD | 4.75 | 4.8 | 4.55 | 4.55 | 4.55 | -0.32 (-6.57%) | 2,700 |
17 Aug 2023 | USD | 4.8 | 4.87 | 4.8 | 4.87 | 4.87 | +0.17 (+3.62%) | 15,800 |
16 Aug 2023 | USD | 4.8 | 4.8 | 4.7 | 4.7 | 4.7 | 0.0 (0.0%) | 3,600 |
15 Aug 2023 | USD | 4.83 | 4.83 | 4.68 | 4.7 | 4.7 | 0.0 (0.0%) | 9,200 |
14 Aug 2023 | USD | 4.7 | 4.7 | 4.68 | 4.7 | 4.7 | -0.02 (-0.42%) | 4,700 |
11 Aug 2023 | USD | 4.7 | 4.83 | 4.7 | 4.72 | 4.72 | -0.13 (-2.68%) | 1,500 |
10 Aug 2023 | USD | 4.9 | 4.9 | 4.85 | 4.85 | 4.85 | +0.11 (+2.32%) | 700 |
9 Aug 2023 | USD | 4.7 | 4.74 | 4.67 | 4.74 | 4.74 | +0.14 (+3.04%) | 65,800 |
8 Aug 2023 | USD | 4.6 | 4.7 | 4.5 | 4.6 | 4.6 | -0.1 (-2.13%) | 3,200 |
7 Aug 2023 | USD | 4.56 | 4.7 | 4.56 | 4.7 | 4.7 | +0.14 (+3.07%) | 1,200 |
4 Aug 2023 | USD | 4.64 | 4.72 | 4.56 | 4.56 | 4.56 | 0.0 (0.0%) | 8,800 |
3 Aug 2023 | USD | 4.44 | 4.56 | 4.44 | 4.56 | 4.56 | +0.06 (+1.33%) | 1,700 |
2 Aug 2023 | USD | 4.55 | 4.56 | 4.5 | 4.5 | 4.5 | -0.15 (-3.23%) | 19,500 |
1 Aug 2023 | USD | 4.59 | 4.73 | 4.59 | 4.65 | 4.65 | +0.03 (+0.65%) | 2,700 |
31 Jul 2023 | USD | 4.45 | 4.75 | 4.45 | 4.62 | 4.62 | -0.05 (-1.07%) | 39,100 |
28 Jul 2023 | USD | 4.75 | 4.75 | 4.67 | 4.67 | 4.67 | -0.08 (-1.68%) | 5,100 |
27 Jul 2023 | USD | 4.87 | 5.03 | 4.72 | 4.75 | 4.75 | -0.4 (-7.77%) | 18,700 |
26 Jul 2023 | USD | 4.83 | 5.31 | 4.83 | 5.15 | 5.15 | +0.11 (+2.18%) | 15,500 |
25 Jul 2023 | USD | 4.95 | 5.04 | 4.88 | 5.04 | 5.04 | +0.21 (+4.35%) | 25,400 |
24 Jul 2023 | USD | 4.95 | 4.95 | 4.76 | 4.83 | 4.83 | +0.11 (+2.33%) | 25,200 |