Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2023 | USD | 1.9 | 1.96 | 1.89 | 1.95 | 1.95 | +0.04 (+2.09%) | 992,700 |
10 Aug 2023 | USD | 2 | 2.03 | 1.9 | 1.91 | 1.91 | -0.04 (-2.05%) | 1,207,100 |
9 Aug 2023 | USD | 2.08 | 2.08 | 1.94 | 1.95 | 1.95 | -0.1 (-4.88%) | 1,626,000 |
8 Aug 2023 | USD | 2.17 | 2.19 | 2.04 | 2.05 | 2.05 | -0.14 (-6.39%) | 1,222,400 |
7 Aug 2023 | USD | 2.4 | 2.44 | 2.18 | 2.19 | 2.19 | -0.24 (-9.88%) | 1,272,800 |
4 Aug 2023 | USD | 2.46 | 2.48 | 2.24 | 2.43 | 2.43 | -0.01 (-0.41%) | 1,586,300 |
3 Aug 2023 | USD | 2.73 | 2.85 | 2.4 | 2.44 | 2.44 | -0.54 (-18.12%) | 2,822,500 |
2 Aug 2023 | USD | 2.91 | 3.01 | 2.86 | 2.98 | 2.98 | +0.01 (+0.34%) | 1,171,500 |
1 Aug 2023 | USD | 3.06 | 3.06 | 2.9 | 2.97 | 2.97 | -0.1 (-3.26%) | 1,234,200 |
31 Jul 2023 | USD | 2.98 | 3.08 | 2.95 | 3.07 | 3.07 | +0.12 (+4.07%) | 1,090,500 |
28 Jul 2023 | USD | 2.83 | 2.96 | 2.83 | 2.95 | 2.95 | +0.14 (+4.98%) | 915,800 |
27 Jul 2023 | USD | 2.98 | 2.99 | 2.79 | 2.81 | 2.81 | -0.1 (-3.44%) | 993,300 |
26 Jul 2023 | USD | 2.84 | 2.95 | 2.84 | 2.91 | 2.91 | +0.05 (+1.75%) | 815,800 |
25 Jul 2023 | USD | 2.83 | 2.87 | 2.81 | 2.86 | 2.86 | 0.0 (0.0%) | 473,600 |
24 Jul 2023 | USD | 2.88 | 2.93 | 2.77 | 2.86 | 2.86 | -0.02 (-0.69%) | 675,000 |
21 Jul 2023 | USD | 2.84 | 2.95 | 2.77 | 2.88 | 2.88 | +0.08 (+2.86%) | 773,000 |
20 Jul 2023 | USD | 2.88 | 2.9 | 2.73 | 2.8 | 2.8 | -0.12 (-4.11%) | 1,235,200 |
19 Jul 2023 | USD | 2.79 | 2.95 | 2.78 | 2.92 | 2.92 | +0.15 (+5.42%) | 1,277,400 |
18 Jul 2023 | USD | 2.54 | 2.82 | 2.54 | 2.77 | 2.77 | +0.23 (+9.06%) | 1,514,900 |
17 Jul 2023 | USD | 2.48 | 2.54 | 2.39 | 2.54 | 2.54 | +0.12 (+4.96%) | 820,200 |
14 Jul 2023 | USD | 2.6 | 2.6 | 2.4 | 2.42 | 2.42 | -0.11 (-4.35%) | 811,300 |
13 Jul 2023 | USD | 2.55 | 2.58 | 2.48 | 2.53 | 2.53 | +0.04 (+1.61%) | 1,132,400 |
12 Jul 2023 | USD | 2.47 | 2.59 | 2.47 | 2.49 | 2.49 | +0.06 (+2.47%) | 1,522,700 |
11 Jul 2023 | USD | 2.22 | 2.44 | 2.18 | 2.43 | 2.43 | +0.25 (+11.47%) | 1,884,200 |
10 Jul 2023 | USD | 2.05 | 2.2 | 2.05 | 2.18 | 2.18 | +0.11 (+5.31%) | 1,083,200 |
7 Jul 2023 | USD | 2.08 | 2.11 | 2.03 | 2.07 | 2.07 | +0.01 (+0.49%) | 1,633,300 |
6 Jul 2023 | USD | 2.23 | 2.25 | 2.04 | 2.06 | 2.06 | -0.2 (-8.85%) | 2,338,600 |
5 Jul 2023 | USD | 2.44 | 2.47 | 2.26 | 2.26 | 2.26 | -0.19 (-7.76%) | 1,831,500 |
3 Jul 2023 | USD | 2.46 | 2.46 | 2.41 | 2.45 | 2.45 | -0.01 (-0.41%) | 454,500 |
30 Jun 2023 | USD | 2.46 | 2.5 | 2.44 | 2.46 | 2.46 | +0.02 (+0.82%) | 712,100 |