Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 5.24 | 5.26 | 5.03 | 5.09 | 5.09 | -0.16 (-3.05%) | 5,898,200 |
30 Aug 2023 | USD | 5.36 | 5.41 | 5.23 | 5.25 | 5.25 | -0.16 (-2.96%) | 4,744,300 |
29 Aug 2023 | USD | 5.42 | 5.525 | 5.36 | 5.41 | 5.41 | 0.0 (0.0%) | 7,484,000 |
28 Aug 2023 | USD | 5.47 | 5.625 | 5.345 | 5.41 | 5.41 | -0.01 (-0.18%) | 6,339,500 |
25 Aug 2023 | USD | 5.12 | 5.42 | 5 | 5.42 | 5.42 | +0.23 (+4.43%) | 9,063,300 |
24 Aug 2023 | USD | 5.25 | 5.43 | 4.99 | 5.19 | 5.19 | -1.35 (-20.64%) | 22,644,200 |
23 Aug 2023 | USD | 6.58 | 6.77 | 6.335 | 6.54 | 6.54 | -0.13 (-1.95%) | 8,741,700 |
22 Aug 2023 | USD | 6.72 | 6.72 | 6.46 | 6.67 | 6.67 | -0.03 (-0.45%) | 7,313,500 |
21 Aug 2023 | USD | 6.85 | 6.865 | 6.66 | 6.7 | 6.7 | -0.15 (-2.19%) | 4,781,100 |
18 Aug 2023 | USD | 6.6 | 6.889 | 6.58 | 6.85 | 6.85 | +0.15 (+2.24%) | 2,247,300 |
17 Aug 2023 | USD | 6.94 | 6.97 | 6.68 | 6.7 | 6.7 | -0.14 (-2.05%) | 3,087,500 |
16 Aug 2023 | USD | 7 | 7.01 | 6.82 | 6.84 | 6.84 | -0.19 (-2.70%) | 2,235,200 |
15 Aug 2023 | USD | 7.08 | 7.09 | 6.905 | 7.03 | 7.03 | -0.11 (-1.54%) | 2,359,300 |
14 Aug 2023 | USD | 7.11 | 7.16 | 7.011 | 7.14 | 7.14 | -0.03 (-0.42%) | 3,250,700 |
11 Aug 2023 | USD | 7.12 | 7.265 | 7.12 | 7.17 | 7.17 | -0.03 (-0.42%) | 2,277,100 |
10 Aug 2023 | USD | 7.31 | 7.415 | 7.16 | 7.2 | 7.2 | -0.07 (-0.96%) | 2,678,900 |
9 Aug 2023 | USD | 7.32 | 7.495 | 7.213 | 7.27 | 7.27 | -0.02 (-0.27%) | 2,470,000 |
8 Aug 2023 | USD | 7.4 | 7.4 | 7.17 | 7.29 | 7.29 | -0.18 (-2.41%) | 4,179,700 |
7 Aug 2023 | USD | 7.6 | 7.658 | 7.41 | 7.47 | 7.47 | -0.13 (-1.71%) | 1,851,600 |
4 Aug 2023 | USD | 7.66 | 7.8 | 7.52 | 7.6 | 7.6 | -0.04 (-0.52%) | 1,434,100 |
3 Aug 2023 | USD | 7.6 | 7.688 | 7.56 | 7.64 | 7.64 | -0.02 (-0.26%) | 1,654,800 |
2 Aug 2023 | USD | 7.93 | 7.94 | 7.6 | 7.66 | 7.66 | -0.33 (-4.13%) | 1,875,800 |
1 Aug 2023 | USD | 8.13 | 8.145 | 7.905 | 7.99 | 7.99 | -0.17 (-2.08%) | 2,025,700 |
31 Jul 2023 | USD | 8.34 | 8.45 | 8.135 | 8.16 | 8.16 | -0.13 (-1.57%) | 1,650,400 |
28 Jul 2023 | USD | 8.13 | 8.415 | 8.12 | 8.29 | 8.29 | +0.22 (+2.73%) | 2,884,200 |
27 Jul 2023 | USD | 8.11 | 8.17 | 7.785 | 8.07 | 8.07 | +0.02 (+0.25%) | 4,500,600 |
26 Jul 2023 | USD | 8 | 8.135 | 7.93 | 8.05 | 8.05 | +0.05 (+0.63%) | 1,787,400 |
25 Jul 2023 | USD | 8.22 | 8.22 | 7.98 | 8 | 8 | -0.22 (-2.68%) | 1,931,600 |
24 Jul 2023 | USD | 8.38 | 8.43 | 8.21 | 8.22 | 8.22 | -0.1 (-1.20%) | 2,378,500 |
21 Jul 2023 | USD | 8.45 | 8.485 | 8.275 | 8.32 | 8.32 | -0.06 (-0.72%) | 1,903,900 |