Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 3.16 | 3.18 | 2.84 | 2.88 | 2.88 | -0.36 (-11.11%) | 6,473,800 |
30 Aug 2023 | USD | 3.41 | 3.5 | 3.15 | 3.24 | 3.24 | -0.27 (-7.69%) | 6,897,900 |
29 Aug 2023 | USD | 3.45 | 3.665 | 3.335 | 3.51 | 3.51 | +0.15 (+4.46%) | 3,313,200 |
28 Aug 2023 | USD | 3.22 | 3.41 | 3.181 | 3.36 | 3.36 | +0.24 (+7.69%) | 2,224,500 |
25 Aug 2023 | USD | 3.09 | 3.14 | 3 | 3.12 | 3.12 | +0.03 (+0.97%) | 1,779,700 |
24 Aug 2023 | USD | 3.19 | 3.26 | 3.075 | 3.09 | 3.09 | -0.05 (-1.59%) | 2,487,200 |
23 Aug 2023 | USD | 2.97 | 3.165 | 2.915 | 3.14 | 3.14 | +0.17 (+5.72%) | 2,558,000 |
22 Aug 2023 | USD | 3 | 3.01 | 2.87 | 2.97 | 2.97 | +0.01 (+0.34%) | 1,747,000 |
21 Aug 2023 | USD | 2.96 | 3.06 | 2.91 | 2.96 | 2.96 | -0.01 (-0.34%) | 1,810,800 |
18 Aug 2023 | USD | 2.97 | 3 | 2.81 | 2.97 | 2.97 | -0.13 (-4.19%) | 3,068,200 |
17 Aug 2023 | USD | 3.12 | 3.135 | 2.99 | 3.1 | 3.1 | +0.15 (+5.08%) | 3,089,100 |
16 Aug 2023 | USD | 3.03 | 3.03 | 2.93 | 2.95 | 2.95 | -0.11 (-3.59%) | 1,732,500 |
15 Aug 2023 | USD | 3.21 | 3.21 | 3.04 | 3.06 | 3.06 | -0.16 (-4.97%) | 1,481,100 |
14 Aug 2023 | USD | 3.29 | 3.34 | 3.195 | 3.22 | 3.22 | -0.08 (-2.42%) | 1,994,200 |
11 Aug 2023 | USD | 3.36 | 3.37 | 3.27 | 3.3 | 3.3 | -0.08 (-2.37%) | 1,262,100 |
10 Aug 2023 | USD | 3.47 | 3.64 | 3.37 | 3.38 | 3.38 | -0.03 (-0.88%) | 1,953,800 |
9 Aug 2023 | USD | 3.56 | 3.56 | 3.36 | 3.41 | 3.41 | -0.07 (-2.01%) | 983,300 |
8 Aug 2023 | USD | 3.4 | 3.49 | 3.32 | 3.48 | 3.48 | -0.06 (-1.69%) | 2,916,700 |
7 Aug 2023 | USD | 3.75 | 3.78 | 3.27 | 3.54 | 3.54 | -0.23 (-6.10%) | 3,941,500 |
4 Aug 2023 | USD | 3.92 | 3.93 | 3.73 | 3.77 | 3.77 | -0.12 (-3.08%) | 1,642,500 |
3 Aug 2023 | USD | 3.79 | 3.96 | 3.79 | 3.89 | 3.89 | +0.2 (+5.42%) | 2,788,000 |
2 Aug 2023 | USD | 3.79 | 3.855 | 3.59 | 3.69 | 3.69 | -0.25 (-6.35%) | 2,315,400 |
1 Aug 2023 | USD | 4.08 | 4.131 | 3.9 | 3.94 | 3.94 | -0.25 (-5.97%) | 2,425,900 |
31 Jul 2023 | USD | 4.31 | 4.31 | 3.995 | 4.19 | 4.19 | -0.23 (-5.20%) | 3,486,700 |
28 Jul 2023 | USD | 4.07 | 4.46 | 4.05 | 4.42 | 4.42 | +0.54 (+13.92%) | 4,223,900 |
27 Jul 2023 | USD | 3.95 | 4.14 | 3.86 | 3.88 | 3.88 | -0.01 (-0.26%) | 3,288,800 |
26 Jul 2023 | USD | 3.52 | 3.98 | 3.46 | 3.89 | 3.89 | +0.38 (+10.83%) | 4,660,100 |
25 Jul 2023 | USD | 3.63 | 3.725 | 3.505 | 3.51 | 3.51 | +0.06 (+1.74%) | 1,779,600 |
24 Jul 2023 | USD | 3.27 | 3.508 | 3.2 | 3.45 | 3.45 | +0.18 (+5.50%) | 1,817,100 |
21 Jul 2023 | USD | 3.26 | 3.36 | 3.26 | 3.27 | 3.27 | +0.05 (+1.55%) | 714,800 |