Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2023 | USD | 1.51 | 1.53 | 1.44 | 1.46 | 36.5 | -0.05 (-3.31%) | 726,600 |
29 Aug 2023 | USD | 1.53 | 1.58 | 1.48 | 1.51 | 37.75 | -0.01 (-0.66%) | 1,137,900 |
28 Aug 2023 | USD | 1.44 | 1.54 | 1.43 | 1.52 | 38 | +0.1 (+7.04%) | 748,900 |
25 Aug 2023 | USD | 1.47 | 1.49 | 1.4 | 1.42 | 35.5 | -0.08 (-5.33%) | 2,558,400 |
24 Aug 2023 | USD | 1.51 | 1.535 | 1.47 | 1.5 | 37.5 | -0.01 (-0.66%) | 772,400 |
23 Aug 2023 | USD | 1.45 | 1.56 | 1.45 | 1.51 | 37.75 | +0.05 (+3.42%) | 829,200 |
22 Aug 2023 | USD | 1.42 | 1.47 | 1.39 | 1.46 | 36.5 | +0.05 (+3.55%) | 884,000 |
21 Aug 2023 | USD | 1.5 | 1.5 | 1.25 | 1.41 | 35.25 | -0.08 (-5.37%) | 2,576,900 |
18 Aug 2023 | USD | 1.56 | 1.62 | 1.49 | 1.49 | 37.25 | -0.11 (-6.88%) | 1,008,100 |
17 Aug 2023 | USD | 1.68 | 1.7 | 1.52 | 1.6 | 40 | -0.09 (-5.33%) | 1,904,600 |
16 Aug 2023 | USD | 1.84 | 1.87 | 1.68 | 1.69 | 42.25 | -0.15 (-8.15%) | 1,279,500 |
15 Aug 2023 | USD | 1.97 | 1.98 | 1.83 | 1.84 | 46 | -0.13 (-6.60%) | 975,000 |
14 Aug 2023 | USD | 2.08 | 2.09 | 1.925 | 1.97 | 49.25 | -0.12 (-5.74%) | 856,900 |
11 Aug 2023 | USD | 2.14 | 2.15 | 1.985 | 2.09 | 52.25 | -0.09 (-4.13%) | 708,200 |
10 Aug 2023 | USD | 1.92 | 2.32 | 1.89 | 2.18 | 54.5 | +0.3 (+15.96%) | 1,663,000 |
9 Aug 2023 | USD | 2.16 | 2.16 | 1.82 | 1.88 | 47 | -0.39 (-17.18%) | 1,302,400 |
8 Aug 2023 | USD | 2.24 | 2.36 | 2.14 | 2.27 | 56.75 | +0.02 (+0.89%) | 952,500 |
7 Aug 2023 | USD | 2.41 | 2.43 | 2.235 | 2.25 | 56.25 | -0.05 (-2.17%) | 1,593,800 |
4 Aug 2023 | USD | 2.32 | 2.535 | 2.285 | 2.3 | 57.5 | -0.01 (-0.43%) | 2,199,300 |
3 Aug 2023 | USD | 2.09 | 2.4 | 2.069 | 2.31 | 57.75 | +0.21 (+10%) | 1,862,500 |
2 Aug 2023 | USD | 2.09 | 2.14 | 2 | 2.1 | 52.5 | -0.05 (-2.33%) | 1,104,700 |
1 Aug 2023 | USD | 2.24 | 2.24 | 2.09 | 2.15 | 53.75 | -0.06 (-2.71%) | 958,900 |
31 Jul 2023 | USD | 2.1 | 2.32 | 2.1 | 2.21 | 55.25 | +0.15 (+7.28%) | 1,602,600 |
28 Jul 2023 | USD | 1.84 | 2.075 | 1.829 | 2.06 | 51.5 | +0.27 (+15.08%) | 1,860,600 |
27 Jul 2023 | USD | 1.96 | 1.98 | 1.79 | 1.79 | 44.75 | -0.16 (-8.21%) | 714,800 |
26 Jul 2023 | USD | 1.92 | 2.04 | 1.895 | 1.95 | 48.75 | +0.03 (+1.56%) | 612,500 |
25 Jul 2023 | USD | 2.02 | 2.09 | 1.91 | 1.92 | 48 | -0.12 (-5.88%) | 695,300 |
24 Jul 2023 | USD | 2.12 | 2.123 | 2 | 2.04 | 51 | -0.06 (-2.86%) | 783,500 |
21 Jul 2023 | USD | 2.08 | 2.23 | 2.07 | 2.1 | 52.5 | +0.03 (+1.45%) | 1,477,200 |
20 Jul 2023 | USD | 2.12 | 2.135 | 1.92 | 2.07 | 51.75 | -0.05 (-2.36%) | 931,700 |