Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2023 | USD | 2.39 | 2.43 | 2.25 | 2.26 | 2.26 | -0.14 (-5.83%) | 349,700 |
1 Sep 2023 | USD | 2.24 | 2.47 | 2.22 | 2.4 | 2.4 | +0.2 (+9.09%) | 676,400 |
31 Aug 2023 | USD | 2.25 | 2.33 | 2.18 | 2.2 | 2.2 | -0.05 (-2.22%) | 468,500 |
30 Aug 2023 | USD | 2.28 | 2.31 | 2.23 | 2.25 | 2.25 | -0.02 (-0.88%) | 418,600 |
29 Aug 2023 | USD | 2.37 | 2.38 | 2.26 | 2.27 | 2.27 | -0.1 (-4.22%) | 583,400 |
28 Aug 2023 | USD | 2.3 | 2.4 | 2.27 | 2.37 | 2.37 | +0.1 (+4.41%) | 645,200 |
25 Aug 2023 | USD | 2.3 | 2.37 | 2.22 | 2.27 | 2.27 | +0.01 (+0.44%) | 698,800 |
24 Aug 2023 | USD | 2.37 | 2.37 | 2.23 | 2.26 | 2.26 | -0.11 (-4.64%) | 655,100 |
23 Aug 2023 | USD | 2.37 | 2.43 | 2.32 | 2.37 | 2.37 | +0.03 (+1.28%) | 566,100 |
22 Aug 2023 | USD | 2.38 | 2.4 | 2.24 | 2.34 | 2.34 | -0.03 (-1.27%) | 796,100 |
21 Aug 2023 | USD | 2.5 | 2.5 | 2.35 | 2.37 | 2.37 | -0.12 (-4.82%) | 1,073,100 |
18 Aug 2023 | USD | 2.55 | 2.6 | 2.47 | 2.49 | 2.49 | -0.1 (-3.86%) | 544,300 |
17 Aug 2023 | USD | 2.58 | 2.66 | 2.45 | 2.59 | 2.59 | 0.0 (0.0%) | 583,700 |
16 Aug 2023 | USD | 2.66 | 2.71 | 2.51 | 2.59 | 2.59 | -0.12 (-4.43%) | 760,700 |
15 Aug 2023 | USD | 2.85 | 2.96 | 2.6 | 2.71 | 2.71 | -0.3 (-9.97%) | 1,053,600 |
14 Aug 2023 | USD | 3.16 | 3.23 | 2.94 | 3.01 | 3.01 | -0.22 (-6.81%) | 703,200 |
11 Aug 2023 | USD | 3.11 | 3.46 | 3.07 | 3.23 | 3.23 | +0.06 (+1.89%) | 844,200 |
10 Aug 2023 | USD | 2.95 | 3.22 | 2.89 | 3.17 | 3.17 | +0.24 (+8.19%) | 845,800 |
9 Aug 2023 | USD | 2.92 | 3.04 | 2.87 | 2.93 | 2.93 | -0.07 (-2.33%) | 670,000 |
8 Aug 2023 | USD | 2.98 | 3.04 | 2.89 | 3 | 3 | -0.03 (-0.99%) | 1,051,800 |
7 Aug 2023 | USD | 3.2 | 3.22 | 3 | 3.03 | 3.03 | -0.23 (-7.06%) | 646,100 |
4 Aug 2023 | USD | 3.27 | 3.32 | 3.21 | 3.26 | 3.26 | 0.0 (0.0%) | 647,200 |
3 Aug 2023 | USD | 3.16 | 3.32 | 3.12 | 3.26 | 3.26 | +0.1 (+3.16%) | 1,196,300 |
2 Aug 2023 | USD | 2.97 | 3.18 | 2.97 | 3.16 | 3.16 | +0.16 (+5.33%) | 1,010,900 |
1 Aug 2023 | USD | 2.97 | 3.14 | 2.95 | 3 | 3 | +0.01 (+0.33%) | 720,300 |
31 Jul 2023 | USD | 2.89 | 3.25 | 2.83 | 2.99 | 2.99 | +0.12 (+4.18%) | 2,106,600 |
28 Jul 2023 | USD | 2.92 | 2.95 | 2.77 | 2.87 | 2.87 | -0.03 (-1.03%) | 1,930,100 |
27 Jul 2023 | USD | 3.28 | 3.29 | 2.9 | 2.9 | 2.9 | -0.34 (-10.49%) | 2,594,600 |
26 Jul 2023 | USD | 3.57 | 3.64 | 3.2 | 3.24 | 3.24 | -0.39 (-10.74%) | 1,813,100 |
25 Jul 2023 | USD | 3.74 | 3.82 | 3.46 | 3.63 | 3.63 | -0.32 (-8.10%) | 4,351,900 |