Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2023 | USD | 1.15 | 1.15 | 1 | 1.09 | 1.09 | -0.16 (-12.80%) | 15,200 |
3 Aug 2023 | USD | 1.12 | 1.25 | 1.12 | 1.25 | 1.25 | +0.08 (+6.84%) | 5,100 |
2 Aug 2023 | USD | 1.23 | 1.3 | 1.06 | 1.17 | 1.17 | -0.13 (-10.00%) | 3,300 |
1 Aug 2023 | USD | 1.48 | 1.64 | 1.2 | 1.3 | 1.3 | -0.19 (-12.75%) | 6,900 |
31 Jul 2023 | USD | 1.09 | 1.54 | 0.84 | 1.49 | 1.49 | +0.28 (+23.14%) | 7,300 |
28 Jul 2023 | USD | 1.19 | 1.3 | 1.18 | 1.21 | 1.21 | -0.04 (-3.20%) | 7,800 |
27 Jul 2023 | USD | 1.16 | 1.3 | 1.09 | 1.25 | 1.25 | +0.08 (+6.84%) | 10,500 |
26 Jul 2023 | USD | 1.09 | 1.25 | 1.05 | 1.17 | 1.17 | -0.16 (-12.03%) | 10,131 |
25 Jul 2023 | USD | 1.155 | 1.38 | 1.06 | 1.33 | 1.33 | +0.23 (+20.91%) | 16,945 |
24 Jul 2023 | USD | 1.1 | 1.12 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 16,003 |
21 Jul 2023 | USD | 1.19 | 1.19 | 1.05 | 1.1 | 1.1 | -0.09 (-7.56%) | 11,251 |
20 Jul 2023 | USD | 1.48 | 1.7 | 0.73 | 1.19 | 1.19 | -0.16 (-11.85%) | 45,789 |
19 Jul 2023 | USD | 1.19 | 1.5 | 1.15 | 1.35 | 1.35 | +0.15 (+12.50%) | 19,830 |
18 Jul 2023 | USD | 1.31 | 1.3575 | 1.15 | 1.2 | 1.2 | -0.305 (-20.27%) | 18,909 |
17 Jul 2023 | USD | 1.02 | 1.75 | 1 | 1.505 | 1.505 | +0.415 (+38.07%) | 89,859 |
14 Jul 2023 | USD | 1.06 | 1.2 | 1.06 | 1.09 | 1.09 | -0.11 (-9.17%) | 20,565 |
13 Jul 2023 | USD | 1.22 | 1.22 | 1.01 | 1.2 | 1.2 | -0.02 (-1.64%) | 32,932 |
12 Jul 2023 | USD | 1.3 | 1.3 | 0.98 | 1.22 | 1.22 | -0.13 (-9.63%) | 44,721 |
11 Jul 2023 | USD | 1.71 | 1.71 | 1.18 | 1.35 | 1.35 | -0.45 (-25%) | 66,860 |
10 Jul 2023 | USD | 1.89 | 1.89 | 1.75 | 1.8 | 1.8 | -0.165 (-8.40%) | 16,968 |
7 Jul 2023 | USD | 1.88 | 1.99 | 1.85 | 1.9651 | 1.9651 | -0.035 (-1.75%) | 29,407 |
6 Jul 2023 | USD | 2 | 2.14 | 1.84 | 2 | 2 | -0.15 (-6.98%) | 15,145 |
5 Jul 2023 | USD | 2 | 2.15 | 1.85 | 2.15 | 2.15 | 0.0 (0.0%) | 17,565 |
3 Jul 2023 | USD | 2 | 2.18 | 1.71 | 2.15 | 2.15 | +0.02 (+0.94%) | 7,451 |
30 Jun 2023 | USD | 3.05 | 3.05 | 1.31 | 2.13 | 2.13 | +0.03 (+1.43%) | 23,400 |
30 Jun 2023 |
|
|||||||
29 Jun 2023 | USD | 0.07 | 0.08 | 0.07 | 0.07 | 2.1 | -0.01 (-12.50%) | 484,600 |
28 Jun 2023 | USD | 0.07 | 0.08 | 0.07 | 0.08 | 2.4 | 0.0 (0.0%) | 220,800 |
27 Jun 2023 | USD | 0.07 | 0.08 | 0.07 | 0.08 | 2.4 | 0.0 (0.0%) | 220,900 |
26 Jun 2023 | USD | 0.06 | 0.08 | 0.06 | 0.08 | 2.4 | +0.01 (+14.29%) | 438,600 |
23 Jun 2023 | USD | 0.07 | 0.08 | 0.06 | 0.07 | 2.1 | +0.01 (+16.67%) | 284,300 |