Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2023 | USD | 5.88 | 5.88 | 4.69 | 4.76 | 10,281.5998 | -1.63 (-25.51%) | 457,700 |
7 Sep 2023 | USD | 8.63 | 9.42 | 6 | 6.39 | 13,802.3997 | +1.85 (+40.75%) | 22,189,200 |
6 Sep 2023 | USD | 4.16 | 4.89 | 4.13 | 4.54 | 9,806.3998 | +0.296 (+6.97%) | 138,700 |
5 Sep 2023 | USD | 3.95 | 4.48 | 3.91 | 4.244 | 9,167.0398 | +0.044 (+1.05%) | 185,000 |
1 Sep 2023 | USD | 4.17 | 4.7 | 4.03 | 4.2 | 9,071.9998 | +0.29 (+7.42%) | 600,200 |
31 Aug 2023 | USD | 3.94 | 4.6 | 3.61 | 3.91 | 8,445.5998 | +0.1 (+2.62%) | 471,000 |
30 Aug 2023 | USD | 3.96 | 4.19 | 3.8 | 3.81 | 8,229.5998 | -0.15 (-3.79%) | 51,900 |
29 Aug 2023 | USD | 4 | 4.48 | 3.82 | 3.96 | 8,553.5998 | +0.035 (+0.89%) | 233,100 |
28 Aug 2023 | USD | 3.68 | 4.159 | 3.51 | 3.925 | 8,477.9998 | +0.285 (+7.83%) | 220,100 |
25 Aug 2023 | USD | 3.889 | 3.97 | 3.64 | 3.64 | 7,862.3998 | -0.16 (-4.21%) | 15,300 |
24 Aug 2023 | USD | 4.05 | 4.07 | 3.76 | 3.8 | 8,207.9998 | -0.22 (-5.47%) | 41,900 |
23 Aug 2023 | USD | 3.75 | 4.65 | 3.75 | 4.02 | 8,683.1998 | +0.22 (+5.79%) | 155,600 |
22 Aug 2023 | USD | 4.14 | 4.14 | 3.692 | 3.8 | 8,207.9998 | -0.18 (-4.52%) | 48,500 |
21 Aug 2023 | USD | 3.99 | 4.22 | 3.8 | 3.98 | 8,596.7998 | -0.07 (-1.73%) | 129,400 |
18 Aug 2023 | USD | 4.7 | 6 | 4 | 4.05 | 8,747.9998 | -78,083.998 (-89.93%) | 1,266,300 |
18 Aug 2023 |
|
|||||||
17 Aug 2023 | USD | 4.7 | 4.7 | 3.82 | 4.02 | 86,831.9983 | -0.68 (-14.47%) | 76,130 |
16 Aug 2023 | USD | 4.5 | 5 | 4.06 | 4.7 | 101,519.998 | +0.2 (+4.44%) | 28,550 |
15 Aug 2023 | USD | 4.5 | 4.8 | 3.89 | 4.5 | 97,199.9981 | +0.43 (+10.57%) | 24,070 |
14 Aug 2023 | USD | 4.48 | 4.6 | 4.07 | 4.07 | 87,911.9982 | +3.59 (+747.92%) | 8,390 |
11 Aug 2023 | USD | 0.56 | 0.56 | 0.45 | 0.48 | 10,367.9998 | -0.11 (-18.64%) | 131,600 |
10 Aug 2023 | USD | 0.6 | 0.62 | 0.54 | 0.59 | 12,743.9997 | -0.01 (-1.67%) | 106,000 |
9 Aug 2023 | USD | 0.629 | 0.666 | 0.59 | 0.6 | 12,959.9997 | +0.001 (+0.17%) | 68,100 |
8 Aug 2023 | USD | 0.58 | 0.629 | 0.57 | 0.599 | 12,938.3997 | -0.001 (-0.17%) | 22,400 |
7 Aug 2023 | USD | 0.575 | 0.602 | 0.573 | 0.6 | 12,959.9997 | +0.005 (+0.84%) | 15,400 |
4 Aug 2023 | USD | 0.629 | 0.629 | 0.585 | 0.595 | 12,851.9997 | -0.005 (-0.83%) | 10,900 |
3 Aug 2023 | USD | 0.6 | 0.61 | 0.6 | 0.6 | 12,959.9997 | 0.0 (0.0%) | 8,100 |
2 Aug 2023 | USD | 0.599 | 0.625 | 0.599 | 0.6 | 12,959.9997 | 0.0 (0.0%) | 3,700 |
1 Aug 2023 | USD | 0.601 | 0.629 | 0.6 | 0.6 | 12,959.9997 | 0.0 (0.0%) | 14,000 |
31 Jul 2023 | USD | 0.63 | 0.649 | 0.585 | 0.6 | 12,959.9997 | 0.0 (0.0%) | 100,300 |
28 Jul 2023 | USD | 0.6 | 0.632 | 0.599 | 0.6 | 12,959.9997 | -0.006 (-0.99%) | 32,900 |