Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2023 | USD | 2.23 | 2.3 | 2.12 | 2.17 | 2.17 | -0.08 (-3.56%) | 149,400 |
1 Sep 2023 | USD | 2.29 | 2.35 | 2.225 | 2.25 | 2.25 | -0.01 (-0.44%) | 235,800 |
31 Aug 2023 | USD | 2.25 | 2.33 | 2.22 | 2.26 | 2.26 | +0.02 (+0.89%) | 218,100 |
30 Aug 2023 | USD | 2.22 | 2.39 | 2.193 | 2.24 | 2.24 | -0.07 (-3.03%) | 256,000 |
29 Aug 2023 | USD | 2.22 | 2.45 | 2.2 | 2.31 | 2.31 | +0.1 (+4.52%) | 376,300 |
28 Aug 2023 | USD | 2.28 | 2.29 | 2.2 | 2.21 | 2.21 | -0.02 (-0.90%) | 195,100 |
25 Aug 2023 | USD | 2.25 | 2.36 | 2.2 | 2.23 | 2.23 | -0.05 (-2.19%) | 223,000 |
24 Aug 2023 | USD | 2.32 | 2.39 | 2.26 | 2.28 | 2.28 | 0.0 (0.0%) | 194,000 |
23 Aug 2023 | USD | 2.46 | 2.46 | 2.1 | 2.28 | 2.28 | -0.04 (-1.72%) | 530,400 |
22 Aug 2023 | USD | 2.35 | 2.452 | 2.29 | 2.32 | 2.32 | -0.04 (-1.69%) | 195,000 |
21 Aug 2023 | USD | 2.4 | 2.41 | 2.33 | 2.36 | 2.36 | -0.03 (-1.26%) | 94,800 |
18 Aug 2023 | USD | 2.44 | 2.51 | 2.39 | 2.39 | 2.39 | -0.12 (-4.78%) | 128,000 |
17 Aug 2023 | USD | 2.56 | 2.64 | 2.51 | 2.51 | 2.51 | -0.04 (-1.57%) | 423,200 |
16 Aug 2023 | USD | 2.49 | 2.62 | 2.49 | 2.55 | 2.55 | +0.02 (+0.79%) | 226,800 |
15 Aug 2023 | USD | 2.55 | 2.555 | 2.5 | 2.53 | 2.53 | -0.06 (-2.32%) | 98,100 |
14 Aug 2023 | USD | 2.55 | 2.59 | 2.51 | 2.59 | 2.59 | -0.01 (-0.38%) | 61,500 |
11 Aug 2023 | USD | 2.59 | 2.64 | 2.56 | 2.6 | 2.6 | -0.03 (-1.14%) | 99,500 |
10 Aug 2023 | USD | 2.59 | 2.77 | 2.575 | 2.63 | 2.63 | +0.12 (+4.78%) | 518,800 |
9 Aug 2023 | USD | 2.52 | 2.64 | 2.51 | 2.51 | 2.51 | -0.05 (-1.95%) | 416,400 |
8 Aug 2023 | USD | 2.79 | 2.79 | 2.5 | 2.56 | 2.56 | -0.16 (-5.88%) | 192,300 |
7 Aug 2023 | USD | 2.88 | 2.95 | 2.72 | 2.72 | 2.72 | -0.16 (-5.56%) | 310,500 |
4 Aug 2023 | USD | 2.9 | 2.94 | 2.88 | 2.88 | 2.88 | -0.06 (-2.04%) | 189,600 |
3 Aug 2023 | USD | 2.85 | 3 | 2.85 | 2.94 | 2.94 | +0.04 (+1.38%) | 170,300 |
2 Aug 2023 | USD | 2.96 | 2.97 | 2.82 | 2.9 | 2.9 | -0.06 (-2.03%) | 157,900 |
1 Aug 2023 | USD | 3.01 | 3.055 | 2.9 | 2.96 | 2.96 | -0.1 (-3.27%) | 163,400 |
31 Jul 2023 | USD | 3.14 | 3.25 | 2.97 | 3.06 | 3.06 | -0.08 (-2.55%) | 301,600 |
28 Jul 2023 | USD | 2.89 | 3.19 | 2.87 | 3.14 | 3.14 | +0.27 (+9.41%) | 576,700 |
27 Jul 2023 | USD | 2.86 | 2.9 | 2.8 | 2.87 | 2.87 | +0.05 (+1.77%) | 108,000 |
26 Jul 2023 | USD | 2.86 | 2.96 | 2.79 | 2.82 | 2.82 | -0.08 (-2.76%) | 109,800 |
25 Jul 2023 | USD | 2.95 | 2.99 | 2.85 | 2.9 | 2.9 | -0.03 (-1.02%) | 103,500 |