Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2023 | USD | 3.55 | 3.89 | 3.39 | 3.61 | 3.61 | -0.02 (-0.55%) | 2,771,000 |
1 Sep 2023 | USD | 3.2 | 3.73 | 3.13 | 3.63 | 3.63 | +0.43 (+13.44%) | 2,997,900 |
31 Aug 2023 | USD | 3.31 | 3.42 | 2.84 | 3.2 | 3.2 | -0.08 (-2.44%) | 2,806,600 |
30 Aug 2023 | USD | 3.49 | 3.55 | 3.11 | 3.28 | 3.28 | -0.1 (-2.96%) | 5,702,900 |
29 Aug 2023 | USD | 2.5 | 3.45 | 2.46 | 3.38 | 3.38 | +1 (+42.02%) | 15,885,300 |
28 Aug 2023 | USD | 2.22 | 2.39 | 2.17 | 2.38 | 2.38 | +0.16 (+7.21%) | 2,452,000 |
25 Aug 2023 | USD | 2.35 | 2.36 | 2.15 | 2.22 | 2.22 | -0.12 (-5.13%) | 2,036,900 |
24 Aug 2023 | USD | 2.62 | 2.71 | 2.14 | 2.34 | 2.34 | +0.12 (+5.41%) | 18,610,200 |
23 Aug 2023 | USD | 2 | 2.28 | 2 | 2.22 | 2.22 | +0.23 (+11.56%) | 2,463,100 |
22 Aug 2023 | USD | 1.95 | 2.12 | 1.91 | 1.99 | 1.99 | +0.07 (+3.65%) | 2,113,500 |
21 Aug 2023 | USD | 1.94 | 2.11 | 1.89 | 1.92 | 1.92 | 0.0 (0.0%) | 1,553,700 |
18 Aug 2023 | USD | 1.83 | 1.99 | 1.71 | 1.92 | 1.92 | +0.04 (+2.13%) | 1,816,900 |
17 Aug 2023 | USD | 2 | 2.28 | 1.86 | 1.88 | 1.88 | -0.05 (-2.59%) | 4,283,100 |
16 Aug 2023 | USD | 1.95 | 2.05 | 1.79 | 1.93 | 1.93 | -0.25 (-11.47%) | 7,547,700 |
15 Aug 2023 | USD | 2.26 | 2.48 | 2.05 | 2.18 | 2.18 | +0.05 (+2.35%) | 37,322,300 |
14 Aug 2023 | USD | 1.52 | 2.21 | 1.34 | 2.13 | 2.13 | +1.391 (+188.23%) | 158,886,800 |
11 Aug 2023 | USD | 0.749 | 0.749 | 0.7 | 0.739 | 0.739 | +0.036 (+5.12%) | 118,900 |
10 Aug 2023 | USD | 0.75 | 0.769 | 0.69 | 0.703 | 0.703 | -0.045 (-6.02%) | 284,100 |
9 Aug 2023 | USD | 0.728 | 0.75 | 0.7 | 0.748 | 0.748 | +0.03 (+4.18%) | 159,000 |
8 Aug 2023 | USD | 0.713 | 0.777 | 0.695 | 0.718 | 0.718 | -0.002 (-0.28%) | 199,300 |
7 Aug 2023 | USD | 0.716 | 0.749 | 0.702 | 0.72 | 0.72 | -0.01 (-1.37%) | 156,400 |
4 Aug 2023 | USD | 0.683 | 0.73 | 0.683 | 0.73 | 0.73 | +0.041 (+5.95%) | 276,400 |
3 Aug 2023 | USD | 0.688 | 0.72 | 0.661 | 0.689 | 0.689 | +0.01 (+1.47%) | 229,400 |
2 Aug 2023 | USD | 0.68 | 0.698 | 0.67 | 0.679 | 0.679 | +0.001 (+0.15%) | 85,900 |
1 Aug 2023 | USD | 0.683 | 0.69 | 0.653 | 0.678 | 0.678 | +0.005 (+0.74%) | 99,800 |
31 Jul 2023 | USD | 0.69 | 0.72 | 0.647 | 0.673 | 0.673 | -0.005 (-0.74%) | 418,100 |
28 Jul 2023 | USD | 0.635 | 0.68 | 0.627 | 0.678 | 0.678 | +0.051 (+8.13%) | 142,500 |
27 Jul 2023 | USD | 0.63 | 0.64 | 0.62 | 0.627 | 0.627 | -0.021 (-3.24%) | 155,300 |
26 Jul 2023 | USD | 0.671 | 0.69 | 0.638 | 0.648 | 0.648 | -0.022 (-3.28%) | 101,300 |
25 Jul 2023 | USD | 0.72 | 0.72 | 0.668 | 0.67 | 0.67 | 0.0 (0.0%) | 151,700 |