Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2023 | USD | 1.87 | 1.89 | 1.86 | 1.89 | 1.89 | +0.01 (+0.53%) | 86,400 |
31 Aug 2023 | USD | 1.87 | 1.89 | 1.87 | 1.88 | 1.88 | 0.0 (0.0%) | 73,500 |
30 Aug 2023 | USD | 1.89 | 1.9 | 1.87 | 1.88 | 1.88 | +0.02 (+1.08%) | 65,700 |
29 Aug 2023 | USD | 1.835 | 1.87 | 1.835 | 1.86 | 1.86 | +0.04 (+2.20%) | 78,400 |
28 Aug 2023 | USD | 1.83 | 1.84 | 1.8 | 1.82 | 1.82 | +0.017 (+0.94%) | 78,900 |
25 Aug 2023 | USD | 1.8 | 1.82 | 1.79 | 1.803 | 1.803 | -0.017 (-0.93%) | 102,900 |
24 Aug 2023 | USD | 1.825 | 1.84 | 1.8 | 1.82 | 1.82 | -0.079 (-4.16%) | 58,200 |
23 Aug 2023 | USD | 1.899 | 1.899 | 1.899 | 1.899 | 1.899 | +0.018 (+0.96%) | 75,134 |
22 Aug 2023 | USD | 1.881 | 1.881 | 1.881 | 1.881 | 1.881 | +0.002 (+0.11%) | 103,591 |
21 Aug 2023 | USD | 1.879 | 1.879 | 1.879 | 1.879 | 1.879 | +0.009 (+0.48%) | 853,208 |
18 Aug 2023 | USD | 1.84 | 1.87 | 1.83 | 1.87 | 1.87 | -0.02 (-1.06%) | 430,500 |
17 Aug 2023 | USD | 1.9 | 1.9 | 1.86 | 1.89 | 1.89 | -0.015 (-0.79%) | 146,400 |
16 Aug 2023 | USD | 1.91 | 1.92 | 1.89 | 1.905 | 1.905 | -0.015 (-0.78%) | 83,800 |
15 Aug 2023 | USD | 1.9 | 1.93 | 1.9 | 1.92 | 1.92 | -0.02 (-1.03%) | 161,400 |
14 Aug 2023 | USD | 1.92 | 1.95 | 1.907 | 1.94 | 1.94 | 0.0 (0.0%) | 331,600 |
11 Aug 2023 | USD | 1.94 | 1.95 | 1.92 | 1.94 | 1.94 | 0.0 (0.0%) | 41,300 |
10 Aug 2023 | USD | 1.96 | 1.99 | 1.94 | 1.94 | 1.94 | -0.01 (-0.51%) | 43,300 |
9 Aug 2023 | USD | 1.93 | 1.96 | 1.93 | 1.95 | 1.95 | 0.0 (0.0%) | 54,700 |
8 Aug 2023 | USD | 1.92 | 1.95 | 1.92 | 1.95 | 1.95 | 0.0 (0.0%) | 126,200 |
7 Aug 2023 | USD | 1.94 | 1.95 | 1.92 | 1.95 | 1.95 | +0.02 (+1.04%) | 46,300 |
4 Aug 2023 | USD | 1.955 | 1.97 | 1.93 | 1.93 | 1.93 | -0.07 (-3.50%) | 48,500 |
3 Aug 2023 | USD | 1.95 | 2.009 | 1.95 | 2 | 2 | +0.03 (+1.52%) | 77,700 |
2 Aug 2023 | USD | 1.99 | 2 | 1.95 | 1.97 | 1.97 | -0.07 (-3.43%) | 57,800 |
1 Aug 2023 | USD | 2 | 2.04 | 2 | 2.04 | 2.04 | +0.015 (+0.74%) | 87,000 |
31 Jul 2023 | USD | 2.02 | 2.05 | 2.02 | 2.025 | 2.025 | +0.01 (+0.50%) | 39,700 |
28 Jul 2023 | USD | 2 | 2.03 | 2 | 2.015 | 2.015 | +0.025 (+1.26%) | 67,400 |
27 Jul 2023 | USD | 2.03 | 2.03 | 1.99 | 1.99 | 1.99 | -0.05 (-2.45%) | 36,400 |
26 Jul 2023 | USD | 1.99 | 2.04 | 1.99 | 2.04 | 2.04 | +0.03 (+1.49%) | 22,900 |
25 Jul 2023 | USD | 1.96 | 2.03 | 1.95 | 2.01 | 2.01 | -0.02 (-0.99%) | 88,400 |
24 Jul 2023 | USD | 2.03 | 2.05 | 2.03 | 2.03 | 2.03 | -0.01 (-0.49%) | 238,500 |