Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 2.29 | 2.39 | 2.1 | 2.12 | 2.12 | -0.19 (-8.23%) | 664,700 |
30 Aug 2023 | USD | 2.05 | 2.43 | 2.03 | 2.31 | 2.31 | +0.25 (+12.14%) | 1,544,300 |
29 Aug 2023 | USD | 2.03 | 2.09 | 2 | 2.06 | 2.06 | +0.03 (+1.48%) | 189,700 |
28 Aug 2023 | USD | 2.05 | 2.1 | 2.02 | 2.03 | 2.03 | -0.04 (-1.93%) | 177,200 |
25 Aug 2023 | USD | 2.1 | 2.15 | 2.04 | 2.07 | 2.07 | -0.025 (-1.19%) | 137,800 |
24 Aug 2023 | USD | 2.27 | 2.27 | 2.08 | 2.095 | 2.095 | -0.225 (-9.70%) | 182,200 |
23 Aug 2023 | USD | 2.1 | 2.43 | 2.09 | 2.32 | 2.32 | +0.23 (+11.00%) | 242,800 |
22 Aug 2023 | USD | 2.2 | 2.26 | 2.037 | 2.09 | 2.09 | -0.11 (-5.00%) | 240,900 |
21 Aug 2023 | USD | 2.23 | 2.23 | 2.11 | 2.2 | 2.2 | +0.04 (+1.85%) | 125,000 |
18 Aug 2023 | USD | 2.03 | 2.21 | 2.01 | 2.16 | 2.16 | +0.14 (+6.93%) | 199,700 |
17 Aug 2023 | USD | 2.09 | 2.111 | 1.99 | 2.02 | 2.02 | -0.06 (-2.88%) | 97,600 |
16 Aug 2023 | USD | 2.11 | 2.14 | 2.01 | 2.08 | 2.08 | -0.08 (-3.70%) | 100,300 |
15 Aug 2023 | USD | 2.21 | 2.29 | 2.13 | 2.16 | 2.16 | -0.07 (-3.14%) | 93,200 |
14 Aug 2023 | USD | 2.21 | 2.26 | 2.143 | 2.23 | 2.23 | -0.01 (-0.45%) | 115,600 |
11 Aug 2023 | USD | 2.14 | 2.24 | 2.04 | 2.24 | 2.24 | +0.1 (+4.67%) | 113,800 |
10 Aug 2023 | USD | 2.31 | 2.35 | 2.14 | 2.14 | 2.14 | -0.17 (-7.36%) | 221,800 |
9 Aug 2023 | USD | 2.15 | 2.43 | 2.14 | 2.31 | 2.31 | +0.17 (+7.94%) | 382,500 |
8 Aug 2023 | USD | 2.18 | 2.2 | 2.01 | 2.14 | 2.14 | +0.05 (+2.39%) | 171,500 |
7 Aug 2023 | USD | 2.19 | 2.2 | 2.05 | 2.09 | 2.09 | -0.09 (-4.13%) | 156,700 |
4 Aug 2023 | USD | 2.18 | 2.3 | 2.12 | 2.18 | 2.18 | +0.02 (+0.93%) | 166,500 |
3 Aug 2023 | USD | 2.15 | 2.22 | 2.11 | 2.16 | 2.16 | -0.01 (-0.46%) | 195,600 |
2 Aug 2023 | USD | 2.24 | 2.24 | 2.08 | 2.17 | 2.17 | -0.07 (-3.13%) | 199,200 |
1 Aug 2023 | USD | 2.29 | 2.318 | 2.2 | 2.24 | 2.24 | -0.01 (-0.44%) | 229,500 |
31 Jul 2023 | USD | 2.33 | 2.33 | 2.22 | 2.25 | 2.25 | -0.04 (-1.75%) | 99,700 |
28 Jul 2023 | USD | 2.16 | 2.37 | 2.16 | 2.29 | 2.29 | +0.14 (+6.51%) | 206,200 |
27 Jul 2023 | USD | 2.35 | 2.36 | 2.13 | 2.15 | 2.15 | -0.2 (-8.51%) | 351,600 |
26 Jul 2023 | USD | 2.43 | 2.48 | 2.27 | 2.35 | 2.35 | +0.05 (+2.17%) | 192,400 |
25 Jul 2023 | USD | 2.45 | 2.47 | 2.3 | 2.3 | 2.3 | -0.12 (-4.96%) | 156,000 |
24 Jul 2023 | USD | 2.69 | 2.69 | 2.26 | 2.42 | 2.42 | -0.335 (-12.16%) | 828,500 |
21 Jul 2023 | USD | 2.75 | 2.78 | 2.66 | 2.755 | 2.755 | +0.025 (+0.92%) | 110,600 |