Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 1.94 | 1.998 | 1.88 | 1.93 | 1.93 | -0.03 (-1.53%) | 8,600 |
30 Aug 2023 | USD | 1.86 | 2 | 1.81 | 1.96 | 1.96 | +0.02 (+1.03%) | 13,500 |
29 Aug 2023 | USD | 1.88 | 1.96 | 1.8 | 1.94 | 1.94 | +0.09 (+4.86%) | 14,000 |
28 Aug 2023 | USD | 1.85 | 1.94 | 1.8 | 1.85 | 1.85 | -0.02 (-1.07%) | 14,800 |
25 Aug 2023 | USD | 2.01 | 2.05 | 1.87 | 1.87 | 1.87 | -0.17 (-8.33%) | 21,600 |
24 Aug 2023 | USD | 2.06 | 2.06 | 1.98 | 2.04 | 2.04 | -0.03 (-1.45%) | 7,000 |
23 Aug 2023 | USD | 1.93 | 2.07 | 1.91 | 2.07 | 2.07 | +0.16 (+8.38%) | 27,000 |
22 Aug 2023 | USD | 2.13 | 2.2 | 1.9 | 1.91 | 1.91 | -0.08 (-4.02%) | 22,700 |
21 Aug 2023 | USD | 1.9 | 2.048 | 1.895 | 1.99 | 1.99 | +0.13 (+6.99%) | 54,800 |
18 Aug 2023 | USD | 1.86 | 1.94 | 1.77 | 1.86 | 1.86 | -0.03 (-1.59%) | 53,800 |
17 Aug 2023 | USD | 1.83 | 1.91 | 1.745 | 1.89 | 1.89 | +0.16 (+9.25%) | 32,600 |
16 Aug 2023 | USD | 1.62 | 1.87 | 1.62 | 1.73 | 1.73 | +0.13 (+8.13%) | 56,100 |
15 Aug 2023 | USD | 1.7 | 1.74 | 1.53 | 1.6 | 1.6 | -0.07 (-4.19%) | 122,200 |
14 Aug 2023 | USD | 1.8 | 1.8 | 1.61 | 1.67 | 1.67 | -0.153 (-8.39%) | 49,600 |
11 Aug 2023 | USD | 1.82 | 1.91 | 1.7 | 1.823 | 1.823 | +0.013 (+0.72%) | 38,700 |
10 Aug 2023 | USD | 1.8 | 1.85 | 1.75 | 1.81 | 1.81 | +0.04 (+2.26%) | 17,800 |
9 Aug 2023 | USD | 1.83 | 1.88 | 1.77 | 1.77 | 1.77 | -0.06 (-3.28%) | 17,200 |
8 Aug 2023 | USD | 2.015 | 2.015 | 1.78 | 1.83 | 1.83 | -0.07 (-3.68%) | 40,200 |
7 Aug 2023 | USD | 1.98 | 1.98 | 1.89 | 1.9 | 1.9 | -0.14 (-6.86%) | 25,600 |
4 Aug 2023 | USD | 2.05 | 2.11 | 1.9 | 2.04 | 2.04 | -0.07 (-3.32%) | 24,500 |
3 Aug 2023 | USD | 1.995 | 2.191 | 1.87 | 2.11 | 2.11 | +0.12 (+6.03%) | 13,600 |
2 Aug 2023 | USD | 1.98 | 2 | 1.9 | 1.99 | 1.99 | +0.01 (+0.51%) | 26,700 |
1 Aug 2023 | USD | 2.05 | 2.09 | 1.95 | 1.98 | 1.98 | -0.05 (-2.46%) | 19,100 |
31 Jul 2023 | USD | 1.915 | 2.11 | 1.854 | 2.03 | 2.03 | +0.11 (+5.73%) | 134,200 |
28 Jul 2023 | USD | 1.82 | 1.93 | 1.72 | 1.92 | 1.92 | +0.16 (+9.09%) | 85,900 |
27 Jul 2023 | USD | 1.96 | 1.96 | 1.75 | 1.76 | 1.76 | -0.15 (-7.85%) | 92,200 |
26 Jul 2023 | USD | 1.95 | 2.04 | 1.85 | 1.91 | 1.91 | -0.03 (-1.55%) | 67,400 |
25 Jul 2023 | USD | 2.05 | 2.2 | 1.94 | 1.94 | 1.94 | -0.11 (-5.37%) | 33,600 |
24 Jul 2023 | USD | 2.16 | 2.19 | 2.04 | 2.05 | 2.05 | -0.1 (-4.65%) | 37,900 |
21 Jul 2023 | USD | 2.29 | 2.29 | 2.15 | 2.15 | 2.15 | -0.1 (-4.44%) | 15,400 |