Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 1.48 | 1.52 | 1.41 | 1.42 | 28.4 | -0.06 (-4.05%) | 980,700 |
30 Aug 2023 | USD | 1.44 | 1.67 | 1.44 | 1.48 | 29.6 | +0.03 (+2.07%) | 2,451,200 |
29 Aug 2023 | USD | 1.38 | 1.46 | 1.36 | 1.45 | 29 | +0.07 (+5.07%) | 929,300 |
28 Aug 2023 | USD | 1.34 | 1.415 | 1.33 | 1.38 | 27.6 | +0.05 (+3.76%) | 1,443,100 |
25 Aug 2023 | USD | 1.28 | 1.335 | 1.245 | 1.33 | 26.6 | +0.09 (+7.26%) | 1,153,300 |
24 Aug 2023 | USD | 1.34 | 1.34 | 1.24 | 1.24 | 24.8 | -0.1 (-7.46%) | 1,033,300 |
23 Aug 2023 | USD | 1.31 | 1.34 | 1.27 | 1.34 | 26.8 | +0.05 (+3.88%) | 1,590,400 |
22 Aug 2023 | USD | 1.35 | 1.35 | 1.29 | 1.29 | 25.8 | -0.04 (-3.01%) | 979,500 |
21 Aug 2023 | USD | 1.33 | 1.35 | 1.28 | 1.33 | 26.6 | +0.01 (+0.76%) | 986,800 |
18 Aug 2023 | USD | 1.31 | 1.36 | 1.31 | 1.32 | 26.4 | -0.02 (-1.49%) | 1,280,300 |
17 Aug 2023 | USD | 1.36 | 1.39 | 1.32 | 1.34 | 26.8 | -0.02 (-1.47%) | 1,896,600 |
16 Aug 2023 | USD | 1.41 | 1.43 | 1.36 | 1.36 | 27.2 | -0.04 (-2.86%) | 1,215,800 |
15 Aug 2023 | USD | 1.51 | 1.54 | 1.39 | 1.4 | 28 | -0.07 (-4.76%) | 1,615,200 |
14 Aug 2023 | USD | 1.59 | 1.59 | 1.47 | 1.47 | 29.4 | -0.09 (-5.77%) | 1,603,800 |
11 Aug 2023 | USD | 1.73 | 1.73 | 1.56 | 1.56 | 31.2 | -0.11 (-6.59%) | 1,651,500 |
10 Aug 2023 | USD | 1.77 | 1.77 | 1.655 | 1.67 | 33.4 | -0.08 (-4.57%) | 1,628,200 |
9 Aug 2023 | USD | 1.9 | 1.9 | 1.7 | 1.75 | 35 | -0.12 (-6.42%) | 1,783,000 |
8 Aug 2023 | USD | 1.94 | 1.95 | 1.86 | 1.87 | 37.4 | -0.11 (-5.56%) | 1,269,700 |
7 Aug 2023 | USD | 2.04 | 2.04 | 1.87 | 1.98 | 39.6 | -0.07 (-3.41%) | 1,693,200 |
4 Aug 2023 | USD | 2.15 | 2.15 | 2 | 2.05 | 41 | -0.06 (-2.84%) | 1,131,300 |
3 Aug 2023 | USD | 1.96 | 2.16 | 1.95 | 2.11 | 42.2 | -0.11 (-4.95%) | 3,153,500 |
2 Aug 2023 | USD | 2.3 | 2.3 | 2.18 | 2.22 | 44.4 | -0.08 (-3.48%) | 1,194,100 |
1 Aug 2023 | USD | 2.4 | 2.425 | 2.26 | 2.3 | 46 | -0.15 (-6.12%) | 1,054,100 |
31 Jul 2023 | USD | 2.33 | 2.45 | 2.325 | 2.45 | 49 | +0.11 (+4.70%) | 1,205,300 |
28 Jul 2023 | USD | 2.38 | 2.39 | 2.31 | 2.34 | 46.8 | 0.0 (0.0%) | 693,100 |
27 Jul 2023 | USD | 2.41 | 2.47 | 2.31 | 2.34 | 46.8 | -0.03 (-1.27%) | 1,413,000 |
26 Jul 2023 | USD | 2.19 | 2.46 | 2.17 | 2.37 | 47.4 | +0.22 (+10.23%) | 2,280,800 |
25 Jul 2023 | USD | 2.16 | 2.185 | 2.14 | 2.15 | 43 | -0.04 (-1.83%) | 495,900 |
24 Jul 2023 | USD | 2.19 | 2.215 | 2.15 | 2.19 | 43.8 | 0.0 (0.0%) | 457,500 |
21 Jul 2023 | USD | 2.22 | 2.22 | 2.125 | 2.19 | 43.8 | 0.0 (0.0%) | 746,500 |