Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 2.34 | 2.75 | 2 | 2.1 | 2.1 | +0.5 (+31.25%) | 49,335,300 |
30 Aug 2023 | USD | 1.96 | 2.005 | 1.58 | 1.6 | 1.6 | -0.4 (-20%) | 6,882,500 |
29 Aug 2023 | USD | 2.08 | 2.38 | 1.73 | 2 | 2 | 0.0 (0.0%) | 5,778,200 |
28 Aug 2023 | USD | 2.6 | 2.74 | 1.77 | 2 | 2 | -2.26 (-53.05%) | 925,800 |
25 Aug 2023 | USD | 5.08 | 5.44 | 3.9 | 4.26 | 4.26 | -3.77 (-46.95%) | 326,600 |
24 Aug 2023 | USD | 7.48 | 8.09 | 7.25 | 8.03 | 8.03 | +0.7 (+9.55%) | 31,700 |
23 Aug 2023 | USD | 7.27 | 8.15 | 7.25 | 7.33 | 7.33 | -0.02 (-0.27%) | 26,200 |
22 Aug 2023 | USD | 7.2 | 7.75 | 7.2 | 7.35 | 7.35 | +0.18 (+2.51%) | 18,300 |
21 Aug 2023 | USD | 8.17 | 8.68 | 7.17 | 7.17 | 7.17 | -0.46 (-6.03%) | 11,200 |
18 Aug 2023 | USD | 8.17 | 8.96 | 7.61 | 7.63 | 7.63 | -0.44 (-5.45%) | 42,600 |
17 Aug 2023 | USD | 8.14 | 8.98 | 7.76 | 8.07 | 8.07 | -0.9 (-10.03%) | 71,000 |
16 Aug 2023 | USD | 8.83 | 9.25 | 7.12 | 8.97 | 8.97 | -0.03 (-0.33%) | 56,800 |
15 Aug 2023 | USD | 8.54 | 9.546 | 7.6 | 9 | 9 | +1.4 (+18.42%) | 3,510,700 |
14 Aug 2023 | USD | 8.16 | 10.34 | 7.5 | 7.6 | 7.6 | -0.428 (-5.33%) | 148,600 |
11 Aug 2023 | USD | 8 | 8.15 | 7 | 8.028 | 8.028 | -0.963 (-10.71%) | 11,000 |
10 Aug 2023 | USD | 10.53 | 10.68 | 8.991 | 8.991 | 8.991 | -1.609 (-15.18%) | 9,500 |
9 Aug 2023 | USD | 10.68 | 10.68 | 10.46 | 10.6 | 10.6 | -0.05 (-0.47%) | 7,900 |
8 Aug 2023 | USD | 10.6 | 10.65 | 10.46 | 10.65 | 10.65 | -0.01 (-0.09%) | 19,100 |
7 Aug 2023 | USD | 10.68 | 10.68 | 10.66 | 10.66 | 10.66 | +0.02 (+0.19%) | 3,400 |
4 Aug 2023 | USD | 10.64 | 10.64 | 10.61 | 10.64 | 10.64 | -0.02 (-0.19%) | 1,600 |
3 Aug 2023 | USD | 10.7 | 10.7 | 10.64 | 10.66 | 10.66 | +0.05 (+0.47%) | 17,500 |
2 Aug 2023 | USD | 10.7 | 10.7 | 10.61 | 10.61 | 10.61 | -0.06 (-0.56%) | 1,300 |
1 Aug 2023 | USD | 10.7 | 10.7 | 10.61 | 10.67 | 10.67 | -0.01 (-0.09%) | 7,100 |
31 Jul 2023 | USD | 10.68 | 10.7 | 10.68 | 10.68 | 10.68 | 0.0 (0.0%) | 18,300 |
28 Jul 2023 | USD | 11.42 | 11.42 | 10.68 | 10.68 | 10.68 | +0.01 (+0.09%) | 800 |
27 Jul 2023 | USD | 10.68 | 10.68 | 10.67 | 10.67 | 10.67 | -0.005 (-0.05%) | 4,000 |
26 Jul 2023 | USD | 10.66 | 10.775 | 10.66 | 10.675 | 10.675 | +0.045 (+0.42%) | 19,600 |
25 Jul 2023 | USD | 10.59 | 10.63 | 10.59 | 10.63 | 10.63 | +0.04 (+0.38%) | 21,300 |
24 Jul 2023 | USD | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | +0.02 (+0.19%) | 1,300 |
21 Jul 2023 | USD | 10.55 | 10.57 | 10.55 | 10.57 | 10.57 | +0.01 (+0.09%) | 57,200 |