Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2023 | USD | 2.09 | 2.214 | 1.859 | 2.152 | 21.52 | +0.332 (+18.24%) | 29,400 |
21 Aug 2023 | USD | 2.2 | 2.35 | 1.6 | 1.82 | 18.2 | -0.41 (-18.39%) | 127,100 |
18 Aug 2023 | USD | 2.55 | 2.576 | 2.151 | 2.23 | 22.3 | -0.35 (-13.57%) | 81,700 |
17 Aug 2023 | USD | 2.6 | 2.7 | 2.57 | 2.58 | 25.8 | -0.12 (-4.44%) | 17,300 |
16 Aug 2023 | USD | 2.78 | 2.88 | 2.551 | 2.7 | 27 | -0.04 (-1.46%) | 60,200 |
15 Aug 2023 | USD | 2.9 | 2.99 | 2.55 | 2.74 | 27.4 | -0.18 (-6.16%) | 74,600 |
14 Aug 2023 | USD | 2.89 | 3.09 | 2.743 | 2.92 | 29.2 | -0.23 (-7.30%) | 32,700 |
11 Aug 2023 | USD | 3.14 | 3.17 | 2.724 | 3.15 | 31.5 | -0.06 (-1.87%) | 39,500 |
10 Aug 2023 | USD | 3.22 | 3.22 | 2.9 | 3.21 | 32.1 | -0.04 (-1.23%) | 21,900 |
9 Aug 2023 | USD | 3.71 | 3.71 | 2.79 | 3.25 | 32.5 | -0.05 (-1.52%) | 39,000 |
8 Aug 2023 | USD | 2.65 | 3.4 | 2.53 | 3.3 | 33 | +0.779 (+30.90%) | 44,900 |
7 Aug 2023 | USD | 3.23 | 3.27 | 2.521 | 2.521 | 25.21 | -0.749 (-22.91%) | 16,200 |
4 Aug 2023 | USD | 3.26 | 3.445 | 3.22 | 3.27 | 32.7 | -0.13 (-3.82%) | 3,000 |
3 Aug 2023 | USD | 3.51 | 3.73 | 3.4 | 3.4 | 34 | -0.06 (-1.73%) | 6,300 |
2 Aug 2023 | USD | 3.45 | 3.75 | 3.29 | 3.46 | 34.6 | -0.15 (-4.16%) | 15,000 |
1 Aug 2023 | USD | 3.66 | 3.687 | 3.45 | 3.61 | 36.1 | -0.03 (-0.82%) | 10,800 |
31 Jul 2023 | USD | 3.77 | 3.79 | 3.6 | 3.64 | 36.4 | -0.08 (-2.15%) | 10,700 |
28 Jul 2023 | USD | 3.828 | 3.828 | 3.72 | 3.72 | 37.2 | +0.02 (+0.54%) | 1,800 |
27 Jul 2023 | USD | 3.88 | 3.9 | 3.7 | 3.7 | 37 | -0.233 (-5.92%) | 8,100 |
26 Jul 2023 | USD | 3.918 | 3.933 | 3.8 | 3.933 | 39.33 | +0.093 (+2.42%) | 4,800 |
25 Jul 2023 | USD | 3.91 | 4.05 | 3.81 | 3.84 | 38.4 | -0.02 (-0.52%) | 18,900 |
24 Jul 2023 | USD | 3.86 | 4.089 | 3.795 | 3.86 | 38.6 | +0.06 (+1.58%) | 21,100 |
21 Jul 2023 | USD | 4 | 4.1 | 3.8 | 3.8 | 38 | -0.234 (-5.80%) | 16,900 |
20 Jul 2023 | USD | 4 | 4.15 | 3.95 | 4.034 | 40.34 | -0.006 (-0.15%) | 15,400 |
19 Jul 2023 | USD | 3.8 | 4.15 | 3.78 | 4.04 | 40.4 | +0.14 (+3.59%) | 8,300 |
18 Jul 2023 | USD | 4.03 | 4.18 | 3.88 | 3.9 | 39 | -0.25 (-6.02%) | 2,800 |
17 Jul 2023 | USD | 3.89 | 4.15 | 3.78 | 4.15 | 41.5 | +0.16 (+4.01%) | 4,200 |
14 Jul 2023 | USD | 3.76 | 4.138 | 3.76 | 3.99 | 39.9 | +0.22 (+5.84%) | 8,200 |
13 Jul 2023 | USD | 3.9 | 4.17 | 3.77 | 3.77 | 37.7 | -0.37 (-8.94%) | 8,800 |
12 Jul 2023 | USD | 4.1 | 4.2 | 3.701 | 4.14 | 41.4 | -0.015 (-0.36%) | 8,700 |