Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2023 | USD | 3.19 | 3.19 | 2.81 | 2.94 | 2.94 | -0.16 (-5.16%) | 29,300 |
5 Sep 2023 | USD | 3.14 | 3.22 | 2.83 | 3.1 | 3.1 | -0.14 (-4.32%) | 31,952 |
1 Sep 2023 | USD | 2.86 | 3.28 | 2.86 | 3.24 | 3.24 | +0.27 (+9.09%) | 39,500 |
31 Aug 2023 | USD | 3.1 | 3.17 | 2.81 | 2.97 | 2.97 | +0.044 (+1.50%) | 63,600 |
30 Aug 2023 | USD | 2.79 | 3.5 | 2.61 | 2.926 | 2.926 | +0.211 (+7.77%) | 63,700 |
29 Aug 2023 | USD | 2.644 | 2.8 | 2.61 | 2.715 | 2.715 | +0.015 (+0.56%) | 12,400 |
28 Aug 2023 | USD | 2.93 | 3.58 | 2.575 | 2.7 | 2.7 | -0.3 (-10%) | 60,000 |
25 Aug 2023 | USD | 3.015 | 3.1 | 2.76 | 3 | 3 | +0.1 (+3.45%) | 29,500 |
24 Aug 2023 | USD | 2.86 | 3.04 | 2.6 | 2.9 | 2.9 | -0.08 (-2.68%) | 41,500 |
23 Aug 2023 | USD | 2.7 | 3.25 | 2.7 | 2.98 | 2.98 | +0.21 (+7.58%) | 50,800 |
22 Aug 2023 | USD | 2.8 | 2.96 | 2.675 | 2.77 | 2.77 | -0.03 (-1.07%) | 44,600 |
21 Aug 2023 | USD | 3.27 | 3.27 | 2.8 | 2.8 | 2.8 | -0.17 (-5.72%) | 24,000 |
18 Aug 2023 | USD | 3.18 | 3.5 | 2.8 | 2.97 | 2.97 | -0.08 (-2.62%) | 52,600 |
17 Aug 2023 | USD | 3.56 | 4.061 | 3.05 | 3.05 | 3.05 | -0.25 (-7.58%) | 39,400 |
16 Aug 2023 | USD | 3.74 | 4.27 | 3.03 | 3.3 | 3.3 | +0.07 (+2.17%) | 65,200 |
15 Aug 2023 | USD | 4.46 | 4.46 | 3.1851 | 3.23 | 3.23 | -1 (-23.64%) | 46,109 |
14 Aug 2023 | USD | 4.8 | 4.8 | 4.11 | 4.23 | 4.23 | -0.74 (-14.89%) | 69,249 |
11 Aug 2023 | USD | 5.711 | 5.711 | 4.6 | 4.97 | 4.97 | -0.83 (-14.31%) | 172,800 |
10 Aug 2023 | USD | 5.45 | 7.87 | 5 | 5.8 | 5.8 | -0.3 (-4.92%) | 566,400 |
9 Aug 2023 | USD | 4.45 | 7.31 | 3.832 | 6.1 | 6.1 | +1.36 (+28.69%) | 1,634,700 |
8 Aug 2023 | USD | 5.68 | 7.37 | 4.6 | 4.74 | 4.74 | -1.2 (-20.20%) | 225,800 |
7 Aug 2023 | USD | 6.14 | 7.06 | 5.42 | 5.94 | 5.94 | +0.37 (+6.64%) | 148,900 |
4 Aug 2023 | USD | 6.1 | 6.791 | 5.01 | 5.57 | 5.57 | +0.07 (+1.27%) | 160,100 |
3 Aug 2023 | USD | 6.8 | 7.86 | 5.01 | 5.5 | 5.5 | -2.77 (-33.49%) | 262,700 |
2 Aug 2023 | USD | 9.43 | 10 | 7.25 | 8.27 | 8.27 | -2.21 (-21.09%) | 429,900 |
1 Aug 2023 | USD | 12.25 | 13.81 | 7.76 | 10.48 | 10.48 | +2.83 (+36.99%) | 2,745,700 |
31 Jul 2023 | USD | 0.52 | 7.65 | 0.427 | 7.65 | 7.65 | +7.13 (+1371.15%) | 1,942,700 |
28 Jul 2023 | USD | 0.4113 | 0.625 | 0.4113 | 0.52 | 0.52 | +0.117 (+29.06%) | 2,459 |
27 Jul 2023 | USD | 0.4029 | 0.4029 | 0.4029 | 0.4029 | 0.4029 | +0.033 (+8.89%) | 321 |
26 Jul 2023 | USD | 0.51 | 0.7 | 0.37 | 0.37 | 0.37 | -0.056 (-13.15%) | 13,735 |