Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2023 | USD | 2.38 | 2.39 | 1.92 | 2.03 | 2.03 | -0.34 (-14.35%) | 2,151,600 |
5 Sep 2023 | USD | 2.55 | 2.56 | 2.29 | 2.37 | 2.37 | -0.21 (-8.14%) | 1,934,600 |
1 Sep 2023 | USD | 2.59 | 2.76 | 2.54 | 2.58 | 2.58 | +0.02 (+0.78%) | 1,622,700 |
31 Aug 2023 | USD | 2.8 | 2.94 | 2.54 | 2.56 | 2.56 | -0.24 (-8.57%) | 4,273,300 |
30 Aug 2023 | USD | 3 | 3.05 | 2.79 | 2.8 | 2.8 | -0.17 (-5.72%) | 1,189,100 |
29 Aug 2023 | USD | 2.74 | 3.15 | 2.68 | 2.97 | 2.97 | +0.22 (+8%) | 1,418,200 |
28 Aug 2023 | USD | 2.85 | 2.9 | 2.75 | 2.75 | 2.75 | -0.07 (-2.48%) | 821,200 |
25 Aug 2023 | USD | 2.85 | 2.98 | 2.76 | 2.82 | 2.82 | -0.05 (-1.74%) | 1,578,700 |
24 Aug 2023 | USD | 2.87 | 2.97 | 2.82 | 2.87 | 2.87 | 0.0 (0.0%) | 811,400 |
23 Aug 2023 | USD | 2.73 | 2.98 | 2.73 | 2.87 | 2.87 | +0.14 (+5.13%) | 1,201,900 |
22 Aug 2023 | USD | 2.65 | 2.79 | 2.59 | 2.73 | 2.73 | +0.07 (+2.63%) | 916,600 |
21 Aug 2023 | USD | 2.77 | 2.77 | 2.65 | 2.66 | 2.66 | -0.06 (-2.21%) | 617,300 |
18 Aug 2023 | USD | 2.76 | 2.81 | 2.65 | 2.72 | 2.72 | -0.07 (-2.51%) | 1,022,500 |
17 Aug 2023 | USD | 2.83 | 2.92 | 2.78 | 2.79 | 2.79 | -0.03 (-1.06%) | 1,239,100 |
16 Aug 2023 | USD | 2.95 | 3 | 2.8 | 2.82 | 2.82 | -0.14 (-4.73%) | 864,100 |
15 Aug 2023 | USD | 3.01 | 3.07 | 2.91 | 2.96 | 2.96 | -0.09 (-2.95%) | 767,900 |
14 Aug 2023 | USD | 3.11 | 3.11 | 2.93 | 3.05 | 3.05 | -0.02 (-0.65%) | 897,700 |
11 Aug 2023 | USD | 3.1 | 3.14 | 3 | 3.07 | 3.07 | -0.08 (-2.54%) | 861,400 |
10 Aug 2023 | USD | 3.22 | 3.24 | 3.09 | 3.15 | 3.15 | -0.06 (-1.87%) | 1,050,800 |
9 Aug 2023 | USD | 3.5 | 3.53 | 3.16 | 3.21 | 3.21 | -0.3 (-8.55%) | 1,041,000 |
8 Aug 2023 | USD | 3.55 | 3.59 | 3.39 | 3.51 | 3.51 | -0.08 (-2.23%) | 1,589,400 |
7 Aug 2023 | USD | 3.93 | 3.93 | 3.48 | 3.59 | 3.59 | -0.28 (-7.24%) | 1,521,100 |
4 Aug 2023 | USD | 3.56 | 4.04 | 3.21 | 3.87 | 3.87 | +0.31 (+8.71%) | 1,697,400 |
3 Aug 2023 | USD | 3.79 | 3.84 | 3.55 | 3.56 | 3.56 | -0.27 (-7.05%) | 989,100 |
2 Aug 2023 | USD | 4.21 | 4.25 | 3.8 | 3.83 | 3.83 | -0.48 (-11.14%) | 1,127,300 |
1 Aug 2023 | USD | 4.66 | 4.66 | 4.27 | 4.31 | 4.31 | -0.45 (-9.45%) | 999,600 |
31 Jul 2023 | USD | 4.67 | 4.81 | 4.6 | 4.76 | 4.76 | +0.11 (+2.37%) | 595,000 |
28 Jul 2023 | USD | 4.55 | 4.79 | 4.5 | 4.65 | 4.65 | +0.15 (+3.33%) | 906,700 |
27 Jul 2023 | USD | 4.52 | 4.56 | 4.36 | 4.5 | 4.5 | +0.01 (+0.22%) | 740,100 |
26 Jul 2023 | USD | 4.38 | 4.5 | 4.3 | 4.49 | 4.49 | +0.07 (+1.58%) | 391,200 |