Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 2 | 2.1 | 1.985 | 2.05 | 2.05 | +0.03 (+1.49%) | 614,000 |
30 Aug 2023 | USD | 2 | 2.07 | 1.95 | 2.02 | 2.02 | 0.0 (0.0%) | 541,600 |
29 Aug 2023 | USD | 2.16 | 2.21 | 1.988 | 2.02 | 2.02 | -0.14 (-6.48%) | 1,480,600 |
28 Aug 2023 | USD | 2 | 2.251 | 2 | 2.16 | 2.16 | +0.21 (+10.77%) | 642,700 |
25 Aug 2023 | USD | 1.91 | 1.99 | 1.91 | 1.95 | 1.95 | +0.02 (+1.04%) | 243,400 |
24 Aug 2023 | USD | 2.01 | 2.04 | 1.9 | 1.93 | 1.93 | -0.07 (-3.50%) | 293,100 |
23 Aug 2023 | USD | 2.19 | 2.2 | 1.965 | 2 | 2 | -0.17 (-7.83%) | 735,400 |
22 Aug 2023 | USD | 2.25 | 2.303 | 2.13 | 2.17 | 2.17 | -0.07 (-3.13%) | 339,500 |
21 Aug 2023 | USD | 2.22 | 2.3 | 2.21 | 2.24 | 2.24 | -0.01 (-0.44%) | 194,700 |
18 Aug 2023 | USD | 2.18 | 2.28 | 2.18 | 2.25 | 2.25 | 0.0 (0.0%) | 212,400 |
17 Aug 2023 | USD | 2.21 | 2.34 | 2.19 | 2.25 | 2.25 | +0.09 (+4.17%) | 310,600 |
16 Aug 2023 | USD | 2.3 | 2.38 | 2.16 | 2.16 | 2.16 | -0.18 (-7.69%) | 648,500 |
15 Aug 2023 | USD | 2.39 | 2.4 | 2.315 | 2.34 | 2.34 | -0.08 (-3.31%) | 170,500 |
14 Aug 2023 | USD | 2.46 | 2.48 | 2.34 | 2.42 | 2.42 | +0.07 (+2.98%) | 458,000 |
11 Aug 2023 | USD | 2.42 | 2.45 | 2.33 | 2.35 | 2.35 | -0.1 (-4.08%) | 357,800 |
10 Aug 2023 | USD | 2.55 | 2.59 | 2.43 | 2.45 | 2.45 | -0.05 (-2%) | 465,300 |
9 Aug 2023 | USD | 2.59 | 2.6 | 2.48 | 2.5 | 2.5 | -0.07 (-2.72%) | 230,900 |
8 Aug 2023 | USD | 2.48 | 2.57 | 2.44 | 2.57 | 2.57 | -0.01 (-0.39%) | 300,300 |
7 Aug 2023 | USD | 2.62 | 2.64 | 2.48 | 2.58 | 2.58 | -0.01 (-0.39%) | 695,000 |
4 Aug 2023 | USD | 2.62 | 2.75 | 2.5 | 2.59 | 2.59 | +0.03 (+1.17%) | 542,700 |
3 Aug 2023 | USD | 2.57 | 2.62 | 2.55 | 2.56 | 2.56 | +0.03 (+1.19%) | 456,500 |
2 Aug 2023 | USD | 2.73 | 2.73 | 2.52 | 2.53 | 2.53 | -0.3 (-10.60%) | 1,000,900 |
1 Aug 2023 | USD | 2.79 | 2.91 | 2.695 | 2.83 | 2.83 | -0.08 (-2.75%) | 1,248,600 |
31 Jul 2023 | USD | 2.92 | 2.98 | 2.75 | 2.91 | 2.91 | -0.06 (-2.02%) | 1,086,500 |
28 Jul 2023 | USD | 2.84 | 3 | 2.84 | 2.97 | 2.97 | +0.25 (+9.19%) | 515,800 |
27 Jul 2023 | USD | 2.9 | 2.92 | 2.71 | 2.72 | 2.72 | -0.11 (-3.89%) | 478,400 |
26 Jul 2023 | USD | 2.68 | 2.91 | 2.65 | 2.83 | 2.83 | +0.13 (+4.81%) | 563,300 |
25 Jul 2023 | USD | 2.75 | 2.869 | 2.641 | 2.7 | 2.7 | +0.03 (+1.12%) | 767,700 |
24 Jul 2023 | USD | 2.67 | 2.73 | 2.55 | 2.67 | 2.67 | +0.05 (+1.91%) | 628,100 |
21 Jul 2023 | USD | 2.71 | 2.72 | 2.61 | 2.62 | 2.62 | -0.04 (-1.50%) | 252,400 |