Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2023 | USD | 0.62 | 0.63 | 0.586 | 0.59 | 14.75 | -0.015 (-2.48%) | 476,600 |
31 Aug 2023 | USD | 0.59 | 0.649 | 0.583 | 0.605 | 15.125 | +0.023 (+3.95%) | 295,000 |
30 Aug 2023 | USD | 0.589 | 0.604 | 0.558 | 0.582 | 14.55 | +0.002 (+0.34%) | 172,200 |
29 Aug 2023 | USD | 0.57 | 0.6 | 0.56 | 0.58 | 14.5 | +0.02 (+3.57%) | 214,900 |
28 Aug 2023 | USD | 0.595 | 0.595 | 0.55 | 0.56 | 14 | -0.025 (-4.27%) | 255,500 |
25 Aug 2023 | USD | 0.619 | 0.63 | 0.545 | 0.585 | 14.625 | -0.026 (-4.26%) | 455,000 |
24 Aug 2023 | USD | 0.63 | 0.65 | 0.61 | 0.611 | 15.275 | -0.04 (-6.14%) | 318,300 |
23 Aug 2023 | USD | 0.644 | 0.664 | 0.62 | 0.651 | 16.275 | +0.026 (+4.16%) | 300,800 |
22 Aug 2023 | USD | 0.644 | 0.644 | 0.614 | 0.625 | 15.625 | -0.005 (-0.79%) | 285,200 |
21 Aug 2023 | USD | 0.604 | 0.647 | 0.604 | 0.63 | 15.75 | +0.013 (+2.11%) | 344,700 |
18 Aug 2023 | USD | 0.66 | 0.66 | 0.58 | 0.617 | 15.425 | -0.049 (-7.36%) | 941,400 |
17 Aug 2023 | USD | 0.69 | 0.7 | 0.66 | 0.666 | 16.65 | -0.029 (-4.17%) | 614,700 |
16 Aug 2023 | USD | 0.67 | 0.728 | 0.67 | 0.695 | 17.375 | +0.021 (+3.12%) | 1,297,800 |
15 Aug 2023 | USD | 0.75 | 1.08 | 0.645 | 0.674 | 16.85 | -1.666 (-71.20%) | 8,684,700 |
14 Aug 2023 | USD | 2.43 | 2.445 | 2.21 | 2.34 | 58.5 | -0.16 (-6.40%) | 181,600 |
11 Aug 2023 | USD | 2.73 | 2.86 | 2.43 | 2.5 | 62.5 | -0.2 (-7.41%) | 752,700 |
10 Aug 2023 | USD | 2.52 | 2.93 | 2.52 | 2.7 | 67.5 | +0.18 (+7.14%) | 282,300 |
9 Aug 2023 | USD | 2.57 | 2.68 | 2.5 | 2.52 | 63 | -0.07 (-2.70%) | 169,500 |
8 Aug 2023 | USD | 2.85 | 3.09 | 2.56 | 2.59 | 64.75 | -0.23 (-8.16%) | 215,000 |
7 Aug 2023 | USD | 2.67 | 3.16 | 2.67 | 2.82 | 70.5 | +0.13 (+4.83%) | 389,400 |
4 Aug 2023 | USD | 2.79 | 2.855 | 2.69 | 2.69 | 67.25 | -0.06 (-2.18%) | 57,400 |
3 Aug 2023 | USD | 2.7 | 2.87 | 2.64 | 2.75 | 68.75 | +0.095 (+3.58%) | 108,900 |
2 Aug 2023 | USD | 2.79 | 2.928 | 2.5 | 2.655 | 66.375 | -0.145 (-5.18%) | 191,600 |
1 Aug 2023 | USD | 3.16 | 3.19 | 2.76 | 2.8 | 70 | -0.28 (-9.09%) | 291,600 |
31 Jul 2023 | USD | 3.14 | 3.321 | 3 | 3.08 | 77 | +0.06 (+1.99%) | 539,900 |
28 Jul 2023 | USD | 3.08 | 3.08 | 2.88 | 3.02 | 75.5 | -0.02 (-0.66%) | 250,400 |
27 Jul 2023 | USD | 3.24 | 3.45 | 2.66 | 3.04 | 76 | -0.125 (-3.95%) | 667,500 |
26 Jul 2023 | USD | 3.15 | 3.7 | 3.05 | 3.165 | 79.125 | +0.115 (+3.77%) | 2,113,100 |
25 Jul 2023 | USD | 2.32 | 3.15 | 2.32 | 3.05 | 76.25 | +0.7 (+29.79%) | 3,306,300 |
24 Jul 2023 | USD | 2.31 | 2.39 | 2.26 | 2.35 | 58.75 | +0.04 (+1.73%) | 115,100 |