Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2023 | USD | 2.07 | 2.105 | 1.9 | 1.92 | 1.92 | -0.15 (-7.25%) | 1,850,400 |
29 Aug 2023 | USD | 1.97 | 2.085 | 1.918 | 2.07 | 2.07 | +0.1 (+5.08%) | 1,409,800 |
28 Aug 2023 | USD | 1.89 | 1.99 | 1.88 | 1.97 | 1.97 | +0.1 (+5.35%) | 884,100 |
25 Aug 2023 | USD | 1.82 | 1.89 | 1.8 | 1.87 | 1.87 | +0.05 (+2.75%) | 950,200 |
24 Aug 2023 | USD | 1.9 | 1.9 | 1.81 | 1.82 | 1.82 | -0.09 (-4.71%) | 1,293,900 |
23 Aug 2023 | USD | 1.95 | 2.03 | 1.91 | 1.91 | 1.91 | -0.06 (-3.05%) | 1,101,300 |
22 Aug 2023 | USD | 1.95 | 1.99 | 1.875 | 1.97 | 1.97 | +0.05 (+2.60%) | 1,219,600 |
21 Aug 2023 | USD | 1.94 | 1.975 | 1.89 | 1.92 | 1.92 | -0.01 (-0.52%) | 1,269,600 |
18 Aug 2023 | USD | 1.92 | 1.95 | 1.855 | 1.93 | 1.93 | +0.01 (+0.52%) | 998,800 |
17 Aug 2023 | USD | 1.93 | 1.98 | 1.87 | 1.92 | 1.92 | -0.03 (-1.54%) | 2,257,300 |
16 Aug 2023 | USD | 2 | 2.03 | 1.91 | 1.95 | 1.95 | -0.04 (-2.01%) | 1,658,200 |
15 Aug 2023 | USD | 2.1 | 2.125 | 1.96 | 1.99 | 1.99 | -0.15 (-7.01%) | 2,556,500 |
14 Aug 2023 | USD | 2.28 | 2.28 | 2.03 | 2.14 | 2.14 | -0.17 (-7.36%) | 2,616,200 |
11 Aug 2023 | USD | 2.2 | 2.48 | 2.005 | 2.31 | 2.31 | +0.09 (+4.05%) | 5,340,800 |
10 Aug 2023 | USD | 2.33 | 2.55 | 2.215 | 2.22 | 2.22 | -0.08 (-3.48%) | 4,939,000 |
9 Aug 2023 | USD | 2.66 | 3.135 | 2.25 | 2.3 | 2.3 | -1.16 (-33.53%) | 10,255,000 |
8 Aug 2023 | USD | 3.34 | 3.51 | 3.11 | 3.46 | 3.46 | +0.08 (+2.37%) | 3,081,300 |
7 Aug 2023 | USD | 3.44 | 3.45 | 3.3 | 3.38 | 3.38 | -0.09 (-2.59%) | 931,500 |
4 Aug 2023 | USD | 3.59 | 3.59 | 3.381 | 3.47 | 3.47 | -0.035 (-1.00%) | 1,048,100 |
3 Aug 2023 | USD | 3.49 | 3.65 | 3.48 | 3.505 | 3.505 | -0.005 (-0.14%) | 471,400 |
2 Aug 2023 | USD | 3.72 | 3.72 | 3.36 | 3.51 | 3.51 | -0.24 (-6.40%) | 1,111,400 |
1 Aug 2023 | USD | 3.76 | 3.87 | 3.73 | 3.75 | 3.75 | -0.05 (-1.32%) | 1,072,400 |
31 Jul 2023 | USD | 3.7 | 3.81 | 3.66 | 3.8 | 3.8 | +0.12 (+3.26%) | 906,300 |
28 Jul 2023 | USD | 3.63 | 3.705 | 3.59 | 3.68 | 3.68 | +0.05 (+1.38%) | 1,188,000 |
27 Jul 2023 | USD | 3.61 | 3.76 | 3.56 | 3.63 | 3.63 | +0.05 (+1.40%) | 1,676,700 |
26 Jul 2023 | USD | 3.47 | 3.635 | 3.452 | 3.58 | 3.58 | +0.03 (+0.85%) | 882,600 |
25 Jul 2023 | USD | 3.83 | 3.85 | 3.46 | 3.55 | 3.55 | -0.24 (-6.33%) | 1,823,600 |
24 Jul 2023 | USD | 3.67 | 3.81 | 3.44 | 3.79 | 3.79 | +0.14 (+3.84%) | 2,186,200 |
21 Jul 2023 | USD | 3.48 | 3.705 | 3.46 | 3.65 | 3.65 | +0.2 (+5.80%) | 2,024,100 |
20 Jul 2023 | USD | 3.35 | 3.47 | 3.19 | 3.45 | 3.45 | +0.11 (+3.29%) | 1,203,600 |