Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 1.59 | 1.91 | 1.55 | 1.71 | 1.71 | +0.11 (+6.88%) | 918,200 |
30 Aug 2023 | USD | 1.88 | 1.89 | 1.54 | 1.6 | 1.6 | -0.22 (-12.09%) | 1,136,600 |
29 Aug 2023 | USD | 1.9 | 2.08 | 1.6 | 1.82 | 1.82 | -0.19 (-9.45%) | 2,936,900 |
28 Aug 2023 | USD | 1.48 | 2.23 | 1.34 | 2.01 | 2.01 | +0.71 (+54.62%) | 7,580,700 |
25 Aug 2023 | USD | 1.1 | 1.3 | 1.09 | 1.3 | 1.3 | +0.12 (+10.17%) | 840,100 |
24 Aug 2023 | USD | 1.6 | 1.62 | 1.18 | 1.18 | 1.18 | -0.44 (-27.16%) | 2,086,600 |
23 Aug 2023 | USD | 1.72 | 1.98 | 1.51 | 1.62 | 1.62 | +0.24 (+17.39%) | 21,371,100 |
22 Aug 2023 | USD | 1.11 | 1.46 | 1.11 | 1.38 | 1.38 | +0.32 (+30.19%) | 15,807,600 |
21 Aug 2023 | USD | 0.86 | 1.17 | 0.85 | 1.06 | 1.06 | +0.21 (+24.71%) | 8,206,300 |
18 Aug 2023 | USD | 0.96 | 1.13 | 0.85 | 0.85 | 0.85 | -0.25 (-22.73%) | 2,646,400 |
17 Aug 2023 | USD | 0.72 | 1.63 | 0.72 | 1.1 | 1.1 | +0.38 (+52.78%) | 54,882,000 |
16 Aug 2023 | USD | 0.801 | 0.84 | 0.651 | 0.72 | 0.72 | -0.12 (-14.29%) | 599,300 |
15 Aug 2023 | USD | 0.852 | 0.9 | 0.82 | 0.84 | 0.84 | -0.075 (-8.20%) | 359,700 |
14 Aug 2023 | USD | 0.99 | 0.99 | 0.893 | 0.915 | 0.915 | -0.145 (-13.68%) | 897,500 |
11 Aug 2023 | USD | 1.11 | 1.14 | 1.04 | 1.06 | 1.06 | -0.08 (-7.02%) | 410,700 |
10 Aug 2023 | USD | 1.22 | 1.36 | 1.12 | 1.14 | 1.14 | -0.08 (-6.56%) | 719,800 |
9 Aug 2023 | USD | 1.12 | 1.63 | 1.06 | 1.22 | 1.22 | +0.07 (+6.09%) | 2,798,200 |
8 Aug 2023 | USD | 1.2 | 1.55 | 1.13 | 1.15 | 1.15 | -0.47 (-29.01%) | 2,160,600 |
7 Aug 2023 | USD | 1.85 | 1.85 | 1.51 | 1.62 | 1.62 | -0.25 (-13.37%) | 384,700 |
4 Aug 2023 | USD | 2.01 | 2.06 | 1.85 | 1.87 | 1.87 | -0.11 (-5.56%) | 214,800 |
3 Aug 2023 | USD | 2.09 | 2.09 | 1.811 | 1.98 | 1.98 | -0.06 (-2.94%) | 393,600 |
2 Aug 2023 | USD | 2.09 | 2.45 | 1.95 | 2.04 | 2.04 | -0.05 (-2.39%) | 699,800 |
1 Aug 2023 | USD | 2.16 | 2.497 | 2 | 2.09 | 2.09 | -0.14 (-6.28%) | 826,500 |
31 Jul 2023 | USD | 2.66 | 2.68 | 2 | 2.23 | 2.23 | -0.77 (-25.67%) | 1,669,900 |
28 Jul 2023 | USD | 1.8 | 3.87 | 1.8 | 3 | 3 | +0.87 (+40.85%) | 11,446,000 |
27 Jul 2023 | USD | 2.62 | 2.71 | 2 | 2.13 | 2.13 | -0.92 (-30.16%) | 1,359,600 |
26 Jul 2023 | USD | 3.2 | 3.51 | 2.81 | 3.05 | 3.05 | -0.45 (-12.86%) | 1,619,500 |
25 Jul 2023 | USD | 5.01 | 5.01 | 3.35 | 3.5 | 3.5 | -1.85 (-34.58%) | 1,618,300 |
24 Jul 2023 | USD | 6 | 6.8 | 5.01 | 5.35 | 5.35 | -0.6 (-10.08%) | 3,010,800 |
21 Jul 2023 | USD | 6.82 | 9.49 | 5.16 | 5.95 | 5.95 | +1.08 (+22.18%) | 16,383,500 |