Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 1.55 | 1.61 | 1.5 | 1.51 | 1.51 | -0.05 (-3.21%) | 789,700 |
30 Aug 2023 | USD | 1.64 | 1.645 | 1.535 | 1.56 | 1.56 | -0.05 (-3.11%) | 1,086,000 |
29 Aug 2023 | USD | 1.71 | 1.75 | 1.61 | 1.61 | 1.61 | -0.08 (-4.73%) | 790,400 |
28 Aug 2023 | USD | 1.77 | 1.793 | 1.66 | 1.69 | 1.69 | -0.08 (-4.52%) | 809,800 |
25 Aug 2023 | USD | 1.83 | 1.865 | 1.725 | 1.77 | 1.77 | -0.07 (-3.80%) | 727,900 |
24 Aug 2023 | USD | 1.95 | 2.02 | 1.82 | 1.84 | 1.84 | -0.11 (-5.64%) | 490,200 |
23 Aug 2023 | USD | 1.81 | 1.97 | 1.78 | 1.95 | 1.95 | +0.13 (+7.14%) | 486,500 |
22 Aug 2023 | USD | 1.93 | 1.94 | 1.82 | 1.82 | 1.82 | -0.09 (-4.71%) | 339,300 |
21 Aug 2023 | USD | 1.87 | 1.93 | 1.83 | 1.91 | 1.91 | +0.05 (+2.69%) | 490,700 |
18 Aug 2023 | USD | 1.77 | 1.895 | 1.75 | 1.86 | 1.86 | +0.05 (+2.76%) | 455,900 |
17 Aug 2023 | USD | 1.8 | 1.83 | 1.76 | 1.81 | 1.81 | +0.02 (+1.12%) | 544,800 |
16 Aug 2023 | USD | 1.85 | 1.85 | 1.77 | 1.79 | 1.79 | -0.06 (-3.24%) | 522,800 |
15 Aug 2023 | USD | 1.9 | 1.92 | 1.84 | 1.85 | 1.85 | -0.08 (-4.15%) | 573,100 |
14 Aug 2023 | USD | 1.95 | 1.965 | 1.88 | 1.93 | 1.93 | -0.03 (-1.53%) | 387,900 |
11 Aug 2023 | USD | 1.92 | 2.01 | 1.86 | 1.96 | 1.96 | +0.03 (+1.55%) | 567,300 |
10 Aug 2023 | USD | 2.07 | 2.1 | 1.9 | 1.93 | 1.93 | -0.15 (-7.21%) | 1,034,900 |
9 Aug 2023 | USD | 2.25 | 2.25 | 2.07 | 2.08 | 2.08 | -0.19 (-8.37%) | 718,500 |
8 Aug 2023 | USD | 2.17 | 2.27 | 2.11 | 2.27 | 2.27 | +0.06 (+2.71%) | 647,300 |
7 Aug 2023 | USD | 2.24 | 2.255 | 2.17 | 2.21 | 2.21 | -0.03 (-1.34%) | 547,500 |
4 Aug 2023 | USD | 2.27 | 2.33 | 2.24 | 2.24 | 2.24 | -0.04 (-1.75%) | 461,800 |
3 Aug 2023 | USD | 2.29 | 2.339 | 2.235 | 2.28 | 2.28 | -0.03 (-1.30%) | 431,500 |
2 Aug 2023 | USD | 2.31 | 2.34 | 2.23 | 2.31 | 2.31 | -0.03 (-1.28%) | 738,900 |
1 Aug 2023 | USD | 2.38 | 2.389 | 2.31 | 2.34 | 2.34 | -0.05 (-2.09%) | 417,600 |
31 Jul 2023 | USD | 2.45 | 2.49 | 2.37 | 2.39 | 2.39 | 0.0 (0.0%) | 652,600 |
28 Jul 2023 | USD | 2.32 | 2.485 | 2.32 | 2.39 | 2.39 | +0.08 (+3.46%) | 532,800 |
27 Jul 2023 | USD | 2.4 | 2.41 | 2.3 | 2.31 | 2.31 | -0.04 (-1.70%) | 613,800 |
26 Jul 2023 | USD | 2.31 | 2.37 | 2.295 | 2.35 | 2.35 | +0.04 (+1.73%) | 453,700 |
25 Jul 2023 | USD | 2.36 | 2.49 | 2.3 | 2.31 | 2.31 | -0.04 (-1.70%) | 864,900 |
24 Jul 2023 | USD | 2.45 | 2.47 | 2.35 | 2.35 | 2.35 | -0.12 (-4.86%) | 602,500 |
21 Jul 2023 | USD | 2.48 | 2.515 | 2.42 | 2.47 | 2.47 | 0.0 (0.0%) | 495,000 |