Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2023 | USD | 1.77 | 1.8 | 1.725 | 1.75 | 1.75 | +0.01 (+0.57%) | 861,200 |
23 Aug 2023 | USD | 1.84 | 1.9 | 1.73 | 1.74 | 1.74 | -0.04 (-2.25%) | 1,254,800 |
22 Aug 2023 | USD | 1.89 | 1.92 | 1.77 | 1.78 | 1.78 | -0.11 (-5.82%) | 418,300 |
21 Aug 2023 | USD | 1.94 | 1.945 | 1.853 | 1.89 | 1.89 | +0.02 (+1.07%) | 242,900 |
18 Aug 2023 | USD | 1.95 | 2.008 | 1.87 | 1.87 | 1.87 | -0.1 (-5.08%) | 878,200 |
17 Aug 2023 | USD | 2.05 | 2.07 | 1.95 | 1.97 | 1.97 | -0.09 (-4.37%) | 327,200 |
16 Aug 2023 | USD | 2.11 | 2.175 | 2.03 | 2.06 | 2.06 | -0.07 (-3.29%) | 281,600 |
15 Aug 2023 | USD | 2.14 | 2.189 | 2.06 | 2.13 | 2.13 | -0.01 (-0.47%) | 308,000 |
14 Aug 2023 | USD | 2.3 | 2.31 | 2.08 | 2.14 | 2.14 | -0.16 (-6.96%) | 609,500 |
11 Aug 2023 | USD | 2.3 | 2.35 | 2.18 | 2.3 | 2.3 | -0.05 (-2.13%) | 334,900 |
10 Aug 2023 | USD | 2.01 | 2.44 | 2.01 | 2.35 | 2.35 | +0.25 (+11.90%) | 665,800 |
9 Aug 2023 | USD | 2.2 | 2.23 | 2.1 | 2.1 | 2.1 | -0.1 (-4.55%) | 465,700 |
8 Aug 2023 | USD | 2.25 | 2.29 | 2.161 | 2.2 | 2.2 | -0.04 (-1.79%) | 916,700 |
7 Aug 2023 | USD | 2.36 | 2.415 | 2.11 | 2.24 | 2.24 | -0.11 (-4.68%) | 827,800 |
4 Aug 2023 | USD | 2.4 | 2.49 | 2.34 | 2.35 | 2.35 | -0.02 (-0.84%) | 270,400 |
3 Aug 2023 | USD | 2.48 | 2.53 | 2.36 | 2.37 | 2.37 | -0.11 (-4.44%) | 335,400 |
2 Aug 2023 | USD | 2.5 | 2.53 | 2.385 | 2.48 | 2.48 | -0.05 (-1.98%) | 307,600 |
1 Aug 2023 | USD | 2.65 | 2.65 | 2.51 | 2.53 | 2.53 | -0.14 (-5.24%) | 649,200 |
31 Jul 2023 | USD | 2.61 | 2.755 | 2.581 | 2.67 | 2.67 | +0.07 (+2.69%) | 345,500 |
28 Jul 2023 | USD | 2.53 | 2.67 | 2.495 | 2.6 | 2.6 | +0.1 (+4%) | 350,500 |
27 Jul 2023 | USD | 2.53 | 2.67 | 2.5 | 2.5 | 2.5 | -0.02 (-0.79%) | 371,200 |
26 Jul 2023 | USD | 2.43 | 2.55 | 2.39 | 2.52 | 2.52 | +0.105 (+4.35%) | 308,200 |
25 Jul 2023 | USD | 2.52 | 2.52 | 2.405 | 2.415 | 2.415 | -0.095 (-3.78%) | 478,100 |
24 Jul 2023 | USD | 2.92 | 2.935 | 2.45 | 2.51 | 2.51 | -0.43 (-14.63%) | 974,100 |
21 Jul 2023 | USD | 2.97 | 3.019 | 2.81 | 2.94 | 2.94 | -0.02 (-0.68%) | 377,900 |
20 Jul 2023 | USD | 3.23 | 3.23 | 2.93 | 2.96 | 2.96 | -0.26 (-8.07%) | 438,300 |
19 Jul 2023 | USD | 3.13 | 3.25 | 3.12 | 3.22 | 3.22 | +0.08 (+2.55%) | 680,300 |
18 Jul 2023 | USD | 3.2 | 3.27 | 3.085 | 3.14 | 3.14 | -0.07 (-2.18%) | 484,000 |
17 Jul 2023 | USD | 3.12 | 3.29 | 3.07 | 3.21 | 3.21 | +0.13 (+4.22%) | 481,900 |
14 Jul 2023 | USD | 3.26 | 3.295 | 3.055 | 3.08 | 3.08 | -0.15 (-4.64%) | 620,200 |