Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2023 | USD | 5 | 5.07 | 4.83 | 5 | 5 | -0.08 (-1.57%) | 450,000 |
6 Sep 2023 | USD | 5.01 | 5.1 | 4.93 | 5.08 | 5.08 | +0.07 (+1.40%) | 359,300 |
5 Sep 2023 | USD | 5.11 | 5.11 | 4.85 | 5.01 | 5.01 | -0.16 (-3.09%) | 404,600 |
1 Sep 2023 | USD | 5.13 | 5.21 | 5.06 | 5.17 | 5.17 | +0.05 (+0.98%) | 434,100 |
31 Aug 2023 | USD | 5.03 | 5.18 | 5.03 | 5.12 | 5.12 | +0.02 (+0.39%) | 344,500 |
30 Aug 2023 | USD | 5.13 | 5.13 | 5.002 | 5.1 | 5.1 | -0.03 (-0.58%) | 288,700 |
29 Aug 2023 | USD | 5.04 | 5.22 | 4.964 | 5.13 | 5.13 | +0.08 (+1.58%) | 246,600 |
28 Aug 2023 | USD | 4.97 | 5.09 | 4.93 | 5.05 | 5.05 | +0.08 (+1.61%) | 216,800 |
25 Aug 2023 | USD | 5.13 | 5.14 | 4.92 | 4.97 | 4.97 | -0.17 (-3.31%) | 164,100 |
24 Aug 2023 | USD | 5.07 | 5.15 | 5 | 5.14 | 5.14 | +0.01 (+0.19%) | 283,600 |
23 Aug 2023 | USD | 4.99 | 5.14 | 4.97 | 5.13 | 5.13 | +0.15 (+3.01%) | 178,900 |
22 Aug 2023 | USD | 4.78 | 4.98 | 4.78 | 4.98 | 4.98 | +0.21 (+4.40%) | 257,200 |
21 Aug 2023 | USD | 4.73 | 4.84 | 4.61 | 4.77 | 4.77 | +0.04 (+0.85%) | 386,700 |
18 Aug 2023 | USD | 5.05 | 5.055 | 4.71 | 4.73 | 4.73 | -0.42 (-8.16%) | 335,700 |
17 Aug 2023 | USD | 5.22 | 5.25 | 5 | 5.15 | 5.15 | -0.03 (-0.58%) | 230,800 |
16 Aug 2023 | USD | 5.35 | 5.38 | 5.14 | 5.18 | 5.18 | -0.03 (-0.58%) | 174,700 |
15 Aug 2023 | USD | 5.11 | 5.37 | 5 | 5.21 | 5.21 | +0.03 (+0.58%) | 228,300 |
14 Aug 2023 | USD | 5.17 | 5.21 | 5 | 5.18 | 5.18 | +0.04 (+0.78%) | 167,900 |
11 Aug 2023 | USD | 5.06 | 5.22 | 5.05 | 5.14 | 5.14 | +0.01 (+0.19%) | 210,600 |
10 Aug 2023 | USD | 5.22 | 5.3 | 5.08 | 5.13 | 5.13 | -0.06 (-1.16%) | 183,800 |
9 Aug 2023 | USD | 4.98 | 5.28 | 4.96 | 5.19 | 5.19 | +0.15 (+2.98%) | 221,900 |
8 Aug 2023 | USD | 4.99 | 5.09 | 4.911 | 5.04 | 5.04 | -0.1 (-1.95%) | 264,600 |
7 Aug 2023 | USD | 5.22 | 5.27 | 4.92 | 5.14 | 5.14 | -0.08 (-1.53%) | 373,200 |
4 Aug 2023 | USD | 5.41 | 5.43 | 5.22 | 5.22 | 5.22 | -0.19 (-3.51%) | 183,000 |
3 Aug 2023 | USD | 5.33 | 5.47 | 5.21 | 5.41 | 5.41 | +0.02 (+0.37%) | 240,400 |
2 Aug 2023 | USD | 5.36 | 5.51 | 5.26 | 5.39 | 5.39 | -0.16 (-2.88%) | 236,200 |
1 Aug 2023 | USD | 5.61 | 5.64 | 5.5 | 5.55 | 5.55 | -0.16 (-2.80%) | 171,100 |
31 Jul 2023 | USD | 5.6 | 5.77 | 5.5 | 5.71 | 5.71 | +0.12 (+2.15%) | 254,300 |
28 Jul 2023 | USD | 5.55 | 5.64 | 5.465 | 5.59 | 5.59 | +0.17 (+3.14%) | 259,200 |
27 Jul 2023 | USD | 5.42 | 5.58 | 5.25 | 5.42 | 5.42 | +0.17 (+3.24%) | 326,900 |