Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2023 | USD | 1.34 | 1.36 | 1.21 | 1.25 | 1.25 | -0.08 (-6.02%) | 254,700 |
15 Sep 2023 | USD | 1.34 | 1.5 | 1.31 | 1.33 | 1.33 | -0.4 (-23.12%) | 645,200 |
14 Sep 2023 | USD | 1.29 | 1.98 | 1.29 | 1.73 | 1.73 | +0.43 (+33.08%) | 7,465,900 |
13 Sep 2023 | USD | 1.4 | 1.4 | 1.25 | 1.3 | 1.3 | -0.064 (-4.69%) | 80,200 |
12 Sep 2023 | USD | 1.35 | 1.45 | 1.33 | 1.364 | 1.364 | -0.016 (-1.16%) | 164,300 |
11 Sep 2023 | USD | 1.55 | 1.65 | 1.325 | 1.38 | 1.38 | -0.22 (-13.75%) | 247,900 |
8 Sep 2023 | USD | 1.71 | 1.85 | 1.54 | 1.6 | 1.6 | -0.19 (-10.61%) | 183,200 |
7 Sep 2023 | USD | 1.81 | 1.87 | 1.76 | 1.79 | 1.79 | -0.08 (-4.28%) | 89,400 |
6 Sep 2023 | USD | 1.98 | 2 | 1.763 | 1.87 | 1.87 | -0.09 (-4.59%) | 155,800 |
5 Sep 2023 | USD | 2.08 | 2.11 | 1.9 | 1.96 | 1.96 | -0.18 (-8.41%) | 326,200 |
1 Sep 2023 | USD | 2.27 | 2.57 | 2.08 | 2.14 | 2.14 | 0.0 (0.0%) | 821,800 |
31 Aug 2023 | USD | 2 | 2.78 | 1.85 | 2.14 | 2.14 | +0.13 (+6.47%) | 2,183,600 |
30 Aug 2023 | USD | 1.89 | 2.25 | 1.76 | 2.01 | 2.01 | +0.13 (+6.91%) | 647,400 |
29 Aug 2023 | USD | 2.02 | 2.07 | 1.87 | 1.88 | 1.88 | -0.185 (-8.96%) | 330,300 |
28 Aug 2023 | USD | 2.07 | 2.29 | 1.86 | 2.065 | 2.065 | -0.095 (-4.40%) | 408,100 |
25 Aug 2023 | USD | 2.31 | 2.38 | 2.03 | 2.16 | 2.16 | -0.54 (-20%) | 925,900 |
24 Aug 2023 | USD | 3.29 | 4.398 | 2.37 | 2.7 | 2.7 | +0.97 (+56.07%) | 39,587,600 |
23 Aug 2023 | USD | 1.74 | 2.4 | 1.66 | 1.73 | 1.73 | -1.74 (-50.14%) | 1,803,900 |
22 Aug 2023 | USD | 3.68 | 3.99 | 3.22 | 3.47 | 3.47 | +0.11 (+3.27%) | 849,200 |
21 Aug 2023 | USD | 3.41 | 3.55 | 3.301 | 3.36 | 3.36 | -0.05 (-1.47%) | 133,200 |
18 Aug 2023 | USD | 3.6 | 3.67 | 3.35 | 3.41 | 3.41 | -0.09 (-2.57%) | 211,700 |
17 Aug 2023 | USD | 3.41 | 3.94 | 3.38 | 3.5 | 3.5 | +0.03 (+0.86%) | 386,200 |
16 Aug 2023 | USD | 3.32 | 4 | 3.26 | 3.47 | 3.47 | +0.06 (+1.76%) | 705,300 |
15 Aug 2023 | USD | 3.63 | 3.89 | 3.41 | 3.41 | 3.41 | -0.1 (-2.85%) | 325,500 |
14 Aug 2023 | USD | 3.64 | 4.67 | 3.15 | 3.51 | 3.51 | -0.27 (-7.14%) | 1,079,900 |
11 Aug 2023 | USD | 3.8 | 4.15 | 3.65 | 3.78 | 3.78 | -0.04 (-1.05%) | 348,400 |
10 Aug 2023 | USD | 4.01 | 5.38 | 3.6 | 3.82 | 3.82 | -0.42 (-9.91%) | 3,317,300 |
9 Aug 2023 | USD | 5.52 | 7.28 | 3.94 | 4.24 | 4.24 | -3.46 (-44.94%) | 2,668,900 |
8 Aug 2023 | USD | 3.108 | 8.5 | 3.01 | 7.7 | 7.7 | +4.48 (+139.13%) | 10,511,000 |
7 Aug 2023 | USD | 3.45 | 3.59 | 3.169 | 3.22 | 3.22 | -0.15 (-4.45%) | 83,700 |