Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2023 | USD | 1.62 | 1.626 | 1.54 | 1.56 | 1.56 | -0.06 (-3.70%) | 208,100 |
23 Aug 2023 | USD | 1.52 | 1.65 | 1.52 | 1.62 | 1.62 | +0.1 (+6.58%) | 266,800 |
22 Aug 2023 | USD | 1.69 | 1.71 | 1.52 | 1.52 | 1.52 | -0.15 (-8.98%) | 542,600 |
21 Aug 2023 | USD | 1.7 | 1.73 | 1.63 | 1.67 | 1.67 | -0.01 (-0.60%) | 550,200 |
18 Aug 2023 | USD | 1.64 | 1.73 | 1.57 | 1.68 | 1.68 | +0.02 (+1.20%) | 264,500 |
17 Aug 2023 | USD | 1.6 | 1.69 | 1.57 | 1.66 | 1.66 | +0.06 (+3.75%) | 280,400 |
16 Aug 2023 | USD | 1.64 | 1.65 | 1.5 | 1.6 | 1.6 | -0.04 (-2.44%) | 477,700 |
15 Aug 2023 | USD | 1.79 | 1.79 | 1.63 | 1.64 | 1.64 | -0.13 (-7.34%) | 398,400 |
14 Aug 2023 | USD | 1.66 | 1.78 | 1.64 | 1.77 | 1.77 | +0.09 (+5.36%) | 274,900 |
11 Aug 2023 | USD | 1.69 | 1.78 | 1.67 | 1.68 | 1.68 | -0.03 (-1.75%) | 407,200 |
10 Aug 2023 | USD | 1.76 | 1.79 | 1.68 | 1.71 | 1.71 | -0.02 (-1.16%) | 588,400 |
9 Aug 2023 | USD | 1.85 | 1.86 | 1.705 | 1.73 | 1.73 | -0.1 (-5.46%) | 317,000 |
8 Aug 2023 | USD | 1.75 | 1.85 | 1.62 | 1.83 | 1.83 | +0.06 (+3.39%) | 326,900 |
7 Aug 2023 | USD | 1.98 | 1.98 | 1.68 | 1.77 | 1.77 | -0.16 (-8.29%) | 547,300 |
4 Aug 2023 | USD | 1.95 | 2 | 1.91 | 1.93 | 1.93 | -0.02 (-1.03%) | 279,300 |
3 Aug 2023 | USD | 1.95 | 2.03 | 1.88 | 1.95 | 1.95 | -0.01 (-0.51%) | 354,000 |
2 Aug 2023 | USD | 2.13 | 2.13 | 1.93 | 1.96 | 1.96 | -0.08 (-3.92%) | 540,000 |
1 Aug 2023 | USD | 2.22 | 2.22 | 2.01 | 2.04 | 2.04 | -0.16 (-7.27%) | 355,500 |
31 Jul 2023 | USD | 2.15 | 2.31 | 2.12 | 2.2 | 2.2 | +0.07 (+3.29%) | 304,800 |
28 Jul 2023 | USD | 2 | 2.165 | 1.999 | 2.13 | 2.13 | +0.14 (+7.04%) | 286,900 |
27 Jul 2023 | USD | 2.09 | 2.12 | 1.984 | 1.99 | 1.99 | -0.07 (-3.40%) | 387,300 |
26 Jul 2023 | USD | 2.1 | 2.195 | 2.02 | 2.06 | 2.06 | -0.08 (-3.74%) | 548,800 |
25 Jul 2023 | USD | 2.28 | 2.34 | 2.125 | 2.14 | 2.14 | -0.15 (-6.55%) | 395,200 |
24 Jul 2023 | USD | 2.41 | 2.42 | 2.22 | 2.29 | 2.29 | -0.12 (-4.98%) | 483,900 |
21 Jul 2023 | USD | 2.22 | 2.45 | 2.205 | 2.41 | 2.41 | +0.23 (+10.55%) | 486,000 |
20 Jul 2023 | USD | 2.36 | 2.36 | 2.121 | 2.18 | 2.18 | -0.22 (-9.17%) | 620,500 |
19 Jul 2023 | USD | 2.23 | 2.44 | 2.21 | 2.4 | 2.4 | +0.19 (+8.60%) | 887,400 |
18 Jul 2023 | USD | 2.07 | 2.285 | 2.02 | 2.21 | 2.21 | +0.13 (+6.25%) | 577,900 |
17 Jul 2023 | USD | 1.99 | 2.125 | 1.902 | 2.08 | 2.08 | +0.08 (+4%) | 277,400 |
14 Jul 2023 | USD | 2.23 | 2.31 | 1.98 | 2 | 2 | -0.22 (-9.91%) | 609,700 |