Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2023 | USD | 2.49 | 2.54 | 2.44 | 2.46 | 2.46 | 0.0 (0.0%) | 1,388,800 |
25 Aug 2023 | USD | 2.45 | 2.5 | 2.38 | 2.46 | 2.46 | 0.0 (0.0%) | 1,963,500 |
24 Aug 2023 | USD | 2.72 | 2.72 | 2.44 | 2.46 | 2.46 | -0.22 (-8.21%) | 3,003,300 |
23 Aug 2023 | USD | 2.62 | 2.7 | 2.58 | 2.68 | 2.68 | +0.06 (+2.29%) | 1,967,600 |
22 Aug 2023 | USD | 2.66 | 2.72 | 2.56 | 2.62 | 2.62 | 0.0 (0.0%) | 1,177,600 |
21 Aug 2023 | USD | 2.69 | 2.69 | 2.58 | 2.62 | 2.62 | -0.04 (-1.50%) | 1,533,700 |
18 Aug 2023 | USD | 2.54 | 2.71 | 2.53 | 2.66 | 2.66 | +0.04 (+1.53%) | 2,406,800 |
17 Aug 2023 | USD | 2.71 | 2.71 | 2.6 | 2.62 | 2.62 | -0.08 (-2.96%) | 1,815,200 |
16 Aug 2023 | USD | 2.82 | 2.83 | 2.68 | 2.7 | 2.7 | -0.12 (-4.26%) | 2,493,800 |
15 Aug 2023 | USD | 2.87 | 2.91 | 2.77 | 2.82 | 2.82 | -0.06 (-2.08%) | 1,664,200 |
14 Aug 2023 | USD | 2.9 | 2.91 | 2.77 | 2.88 | 2.88 | -0.02 (-0.69%) | 2,201,400 |
11 Aug 2023 | USD | 2.73 | 2.95 | 2.7 | 2.9 | 2.9 | +0.14 (+5.07%) | 3,634,800 |
10 Aug 2023 | USD | 3 | 3.01 | 2.75 | 2.76 | 2.76 | -0.19 (-6.44%) | 3,071,700 |
9 Aug 2023 | USD | 3 | 3.16 | 2.94 | 2.95 | 2.95 | -0.34 (-10.33%) | 4,698,000 |
8 Aug 2023 | USD | 3.27 | 3.32 | 3.17 | 3.29 | 3.29 | -0.08 (-2.37%) | 3,478,900 |
7 Aug 2023 | USD | 3.52 | 3.55 | 3.31 | 3.37 | 3.37 | -0.11 (-3.16%) | 2,212,100 |
4 Aug 2023 | USD | 3.55 | 3.62 | 3.47 | 3.48 | 3.48 | -0.07 (-1.97%) | 2,004,700 |
3 Aug 2023 | USD | 3.55 | 3.66 | 3.48 | 3.55 | 3.55 | -0.05 (-1.39%) | 1,760,400 |
2 Aug 2023 | USD | 3.7 | 3.73 | 3.5 | 3.6 | 3.6 | -0.15 (-4%) | 2,559,600 |
1 Aug 2023 | USD | 4.01 | 4.04 | 3.72 | 3.75 | 3.75 | -0.25 (-6.25%) | 2,630,800 |
31 Jul 2023 | USD | 3.9 | 4.03 | 3.79 | 4 | 4 | +0.25 (+6.67%) | 4,555,300 |
28 Jul 2023 | USD | 3.65 | 3.81 | 3.57 | 3.75 | 3.75 | +0.19 (+5.34%) | 2,946,400 |
27 Jul 2023 | USD | 3.7 | 3.73 | 3.52 | 3.56 | 3.56 | -0.06 (-1.66%) | 2,160,200 |
26 Jul 2023 | USD | 3.62 | 3.7 | 3.52 | 3.62 | 3.62 | -0.02 (-0.55%) | 1,996,700 |
25 Jul 2023 | USD | 3.68 | 3.75 | 3.61 | 3.64 | 3.64 | -0.02 (-0.55%) | 1,754,700 |
24 Jul 2023 | USD | 3.83 | 3.83 | 3.63 | 3.66 | 3.66 | -0.11 (-2.92%) | 1,765,400 |
21 Jul 2023 | USD | 3.87 | 3.92 | 3.75 | 3.77 | 3.77 | -0.08 (-2.08%) | 2,366,500 |
20 Jul 2023 | USD | 4 | 4.03 | 3.79 | 3.85 | 3.85 | -0.24 (-5.87%) | 2,785,300 |
19 Jul 2023 | USD | 4.11 | 4.22 | 3.94 | 4.09 | 4.09 | 0.0 (0.0%) | 3,879,400 |
18 Jul 2023 | USD | 4.24 | 4.24 | 4.08 | 4.09 | 4.09 | -0.12 (-2.85%) | 2,001,600 |