Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2023 | USD | 2.19 | 2.28 | 1.97 | 2.27 | 2.27 | +0.15 (+7.08%) | 127,400 |
29 Aug 2023 | USD | 2.09 | 2.267 | 2.06 | 2.12 | 2.12 | 0.0 (0.0%) | 76,400 |
28 Aug 2023 | USD | 2.3 | 2.3 | 2.07 | 2.12 | 2.12 | -0.1 (-4.50%) | 32,800 |
25 Aug 2023 | USD | 2.3 | 2.3 | 2.2 | 2.22 | 2.22 | -0.04 (-1.77%) | 71,400 |
24 Aug 2023 | USD | 2.38 | 2.38 | 2.2 | 2.26 | 2.26 | -0.17 (-7.00%) | 36,700 |
23 Aug 2023 | USD | 2.25 | 2.48 | 2.15 | 2.43 | 2.43 | +0.2 (+8.97%) | 143,400 |
22 Aug 2023 | USD | 2.45 | 2.45 | 2.16 | 2.23 | 2.23 | -0.2 (-8.23%) | 89,900 |
21 Aug 2023 | USD | 2.43 | 2.5 | 2.26 | 2.43 | 2.43 | 0.0 (0.0%) | 163,400 |
18 Aug 2023 | USD | 2.16 | 2.48 | 2.105 | 2.43 | 2.43 | +0.23 (+10.45%) | 289,500 |
17 Aug 2023 | USD | 2.11 | 2.21 | 2 | 2.2 | 2.2 | -0.07 (-3.08%) | 75,300 |
16 Aug 2023 | USD | 2.25 | 2.3 | 2.12 | 2.27 | 2.27 | -0.06 (-2.58%) | 87,500 |
15 Aug 2023 | USD | 1.93 | 2.34 | 1.914 | 2.33 | 2.33 | +0.29 (+14.22%) | 83,600 |
14 Aug 2023 | USD | 2.08 | 2.14 | 1.95 | 2.04 | 2.04 | -0.11 (-5.12%) | 48,800 |
11 Aug 2023 | USD | 1.81 | 2.2 | 1.81 | 2.15 | 2.15 | +0.31 (+16.85%) | 126,500 |
10 Aug 2023 | USD | 1.78 | 2.02 | 1.77 | 1.84 | 1.84 | +0.07 (+3.95%) | 155,200 |
9 Aug 2023 | USD | 1.81 | 1.922 | 1.7 | 1.77 | 1.77 | -0.08 (-4.32%) | 68,400 |
8 Aug 2023 | USD | 1.85 | 1.94 | 1.84 | 1.85 | 1.85 | -0.12 (-6.09%) | 91,500 |
7 Aug 2023 | USD | 2.09 | 2.09 | 1.82 | 1.97 | 1.97 | -0.16 (-7.51%) | 126,100 |
4 Aug 2023 | USD | 2.19 | 2.19 | 2.083 | 2.13 | 2.13 | -0.03 (-1.39%) | 43,500 |
3 Aug 2023 | USD | 2.31 | 2.33 | 2.1 | 2.16 | 2.16 | -0.1 (-4.42%) | 50,500 |
2 Aug 2023 | USD | 2.28 | 2.32 | 2.09 | 2.26 | 2.26 | -0.04 (-1.74%) | 109,600 |
1 Aug 2023 | USD | 2.36 | 2.38 | 2.257 | 2.3 | 2.3 | +0.015 (+0.66%) | 68,900 |
31 Jul 2023 | USD | 2.14 | 2.394 | 2.12 | 2.285 | 2.285 | +0.255 (+12.56%) | 238,100 |
28 Jul 2023 | USD | 1.81 | 2.14 | 1.81 | 2.03 | 2.03 | +0.23 (+12.78%) | 111,400 |
27 Jul 2023 | USD | 1.79 | 1.96 | 1.79 | 1.8 | 1.8 | -0.01 (-0.55%) | 34,700 |
26 Jul 2023 | USD | 1.88 | 1.898 | 1.75 | 1.81 | 1.81 | -0.1 (-5.24%) | 63,900 |
25 Jul 2023 | USD | 1.93 | 1.99 | 1.88 | 1.91 | 1.91 | -0.04 (-2.05%) | 84,800 |
24 Jul 2023 | USD | 2.08 | 2.11 | 1.83 | 1.95 | 1.95 | -0.08 (-3.94%) | 84,200 |
21 Jul 2023 | USD | 1.99 | 2.03 | 1.945 | 2.03 | 2.03 | -0.01 (-0.49%) | 53,100 |
20 Jul 2023 | USD | 2.12 | 2.157 | 1.92 | 2.04 | 2.04 | -0.11 (-5.12%) | 120,800 |