Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2023 | USD | 2.84 | 2.94 | 2.51 | 2.54 | 2.54 | -0.29 (-10.25%) | 5,192,200 |
8 Aug 2023 | USD | 2.68 | 2.9 | 2.44 | 2.83 | 2.83 | +0.11 (+4.04%) | 8,126,800 |
7 Aug 2023 | USD | 3 | 3.13 | 2.51 | 2.72 | 2.72 | +0.04 (+1.49%) | 20,420,800 |
4 Aug 2023 | USD | 2.57 | 3.16 | 2.51 | 2.68 | 2.68 | +0.11 (+4.28%) | 33,316,700 |
3 Aug 2023 | USD | 2.18 | 2.61 | 2.03 | 2.57 | 2.57 | +0.33 (+14.73%) | 22,721,000 |
2 Aug 2023 | USD | 1.67 | 2.86 | 1.66 | 2.24 | 2.24 | +0.54 (+31.76%) | 57,203,600 |
1 Aug 2023 | USD | 1.61 | 1.71 | 1.58 | 1.7 | 1.7 | +0.08 (+4.94%) | 1,859,200 |
31 Jul 2023 | USD | 1.61 | 1.65 | 1.6 | 1.62 | 1.62 | +0.02 (+1.25%) | 1,312,100 |
28 Jul 2023 | USD | 1.6 | 1.62 | 1.58 | 1.6 | 1.6 | +0.02 (+1.27%) | 926,200 |
27 Jul 2023 | USD | 1.62 | 1.63 | 1.56 | 1.58 | 1.58 | -0.03 (-1.86%) | 1,107,900 |
26 Jul 2023 | USD | 1.57 | 1.62 | 1.57 | 1.61 | 1.61 | +0.03 (+1.90%) | 777,900 |
25 Jul 2023 | USD | 1.56 | 1.59 | 1.55 | 1.58 | 1.58 | +0.02 (+1.28%) | 498,900 |
24 Jul 2023 | USD | 1.6 | 1.62 | 1.56 | 1.56 | 1.56 | -0.03 (-1.89%) | 874,400 |
21 Jul 2023 | USD | 1.59 | 1.62 | 1.58 | 1.59 | 1.59 | +0.01 (+0.63%) | 850,300 |
20 Jul 2023 | USD | 1.52 | 1.59 | 1.51 | 1.58 | 1.58 | +0.06 (+3.95%) | 1,433,900 |
19 Jul 2023 | USD | 1.52 | 1.56 | 1.51 | 1.52 | 1.52 | +0.02 (+1.33%) | 1,140,600 |
18 Jul 2023 | USD | 1.52 | 1.57 | 1.5 | 1.5 | 1.5 | -0.01 (-0.66%) | 1,065,700 |
17 Jul 2023 | USD | 1.55 | 1.55 | 1.51 | 1.51 | 1.51 | -0.03 (-1.95%) | 948,300 |
14 Jul 2023 | USD | 1.67 | 1.68 | 1.52 | 1.54 | 1.54 | -0.13 (-7.78%) | 1,901,300 |
13 Jul 2023 | USD | 1.62 | 1.67 | 1.6 | 1.67 | 1.67 | +0.06 (+3.73%) | 1,134,400 |
12 Jul 2023 | USD | 1.65 | 1.67 | 1.6 | 1.61 | 1.61 | -0.02 (-1.23%) | 2,286,600 |
11 Jul 2023 | USD | 1.58 | 1.63 | 1.51 | 1.63 | 1.63 | +0.04 (+2.52%) | 3,116,900 |
10 Jul 2023 | USD | 1.67 | 1.7 | 1.59 | 1.59 | 1.59 | -0.05 (-3.05%) | 2,903,700 |
7 Jul 2023 | USD | 1.55 | 1.69 | 1.52 | 1.64 | 1.64 | +0.09 (+5.81%) | 3,594,800 |
6 Jul 2023 | USD | 1.44 | 1.57 | 1.42 | 1.55 | 1.55 | +0.09 (+6.16%) | 3,114,100 |
5 Jul 2023 | USD | 1.5 | 1.52 | 1.43 | 1.46 | 1.46 | -0.05 (-3.31%) | 2,786,900 |
3 Jul 2023 | USD | 1.5 | 1.54 | 1.48 | 1.51 | 1.51 | 0.0 (0.0%) | 2,075,900 |
30 Jun 2023 | USD | 1.57 | 1.58 | 1.5 | 1.51 | 1.51 | -0.02 (-1.31%) | 3,845,000 |
29 Jun 2023 | USD | 1.57 | 1.63 | 1.52 | 1.53 | 1.53 | +0.01 (+0.66%) | 7,049,600 |
28 Jun 2023 | USD | 1.58 | 1.6 | 1.52 | 1.52 | 1.52 | -0.07 (-4.40%) | 3,533,000 |