Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2023 | USD | 2.3 | 2.315 | 2.15 | 2.24 | 2.24 | -0.06 (-2.61%) | 1,299,100 |
7 Sep 2023 | USD | 2.31 | 2.33 | 2.13 | 2.3 | 2.3 | -0.01 (-0.43%) | 1,631,800 |
6 Sep 2023 | USD | 2.31 | 2.39 | 2.28 | 2.31 | 2.31 | 0.0 (0.0%) | 824,100 |
5 Sep 2023 | USD | 2.34 | 2.39 | 2.27 | 2.31 | 2.31 | -0.06 (-2.53%) | 819,400 |
1 Sep 2023 | USD | 2.37 | 2.46 | 2.3 | 2.37 | 2.37 | +0.03 (+1.28%) | 1,285,000 |
31 Aug 2023 | USD | 2.24 | 2.38 | 2.24 | 2.34 | 2.34 | +0.08 (+3.54%) | 1,149,300 |
30 Aug 2023 | USD | 2.24 | 2.28 | 2.13 | 2.26 | 2.26 | +0.01 (+0.44%) | 890,500 |
29 Aug 2023 | USD | 2.2 | 2.3 | 2.07 | 2.25 | 2.25 | +0.05 (+2.27%) | 1,728,900 |
28 Aug 2023 | USD | 2.2 | 2.3 | 2.135 | 2.2 | 2.2 | +0.08 (+3.77%) | 1,104,500 |
25 Aug 2023 | USD | 2.07 | 2.18 | 2.03 | 2.12 | 2.12 | +0.03 (+1.44%) | 1,237,200 |
24 Aug 2023 | USD | 2.14 | 2.185 | 2.06 | 2.09 | 2.09 | -0.04 (-1.88%) | 1,931,500 |
23 Aug 2023 | USD | 2 | 2.2 | 1.97 | 2.13 | 2.13 | +0.16 (+8.12%) | 1,789,900 |
22 Aug 2023 | USD | 2.08 | 2.08 | 1.92 | 1.97 | 1.97 | -0.05 (-2.48%) | 1,185,700 |
21 Aug 2023 | USD | 2.02 | 2.07 | 1.94 | 2.02 | 2.02 | +0.05 (+2.54%) | 1,441,200 |
18 Aug 2023 | USD | 1.9 | 2 | 1.86 | 1.97 | 1.97 | +0.01 (+0.51%) | 1,206,800 |
17 Aug 2023 | USD | 2.01 | 2.03 | 1.93 | 1.96 | 1.96 | -0.06 (-2.97%) | 1,894,200 |
16 Aug 2023 | USD | 2.11 | 2.14 | 1.97 | 2.02 | 2.02 | -0.07 (-3.35%) | 1,937,300 |
15 Aug 2023 | USD | 2 | 2.133 | 1.994 | 2.09 | 2.09 | +0.095 (+4.76%) | 1,953,700 |
14 Aug 2023 | USD | 2.15 | 2.17 | 1.97 | 1.995 | 1.995 | -0.215 (-9.73%) | 2,735,500 |
11 Aug 2023 | USD | 2.16 | 2.29 | 2.15 | 2.21 | 2.21 | +0.03 (+1.38%) | 2,246,700 |
10 Aug 2023 | USD | 2.32 | 2.32 | 2.111 | 2.18 | 2.18 | -0.14 (-6.03%) | 3,010,400 |
9 Aug 2023 | USD | 2.07 | 2.39 | 2.06 | 2.32 | 2.32 | +0.27 (+13.17%) | 3,056,500 |
8 Aug 2023 | USD | 2.22 | 2.23 | 2.01 | 2.05 | 2.05 | -0.25 (-10.87%) | 4,152,600 |
7 Aug 2023 | USD | 2.72 | 2.79 | 2.045 | 2.3 | 2.3 | -1.09 (-32.15%) | 10,609,000 |
4 Aug 2023 | USD | 3.58 | 3.6 | 3.33 | 3.39 | 3.39 | -0.145 (-4.10%) | 2,827,300 |
3 Aug 2023 | USD | 3.33 | 3.73 | 3.3 | 3.535 | 3.535 | +0.14 (+4.12%) | 1,856,700 |
2 Aug 2023 | USD | 3.61 | 3.619 | 3.3 | 3.395 | 3.395 | -0.315 (-8.49%) | 2,112,000 |
1 Aug 2023 | USD | 3.88 | 3.901 | 3.55 | 3.71 | 3.71 | -0.18 (-4.63%) | 3,101,000 |
31 Jul 2023 | USD | 3.46 | 3.9 | 3.45 | 3.89 | 3.89 | +0.44 (+12.75%) | 4,293,700 |
28 Jul 2023 | USD | 3.13 | 3.5 | 3.1 | 3.45 | 3.45 | +0.35 (+11.29%) | 3,158,300 |