Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2023 | USD | 1.26 | 1.47 | 1.26 | 1.43 | 1.43 | +0.09 (+6.72%) | 39,700 |
14 Aug 2023 | USD | 1.41 | 1.41 | 1.3 | 1.34 | 1.34 | -0.04 (-2.90%) | 27,800 |
11 Aug 2023 | USD | 1.281 | 1.41 | 1.281 | 1.38 | 1.38 | -0.03 (-2.13%) | 6,100 |
10 Aug 2023 | USD | 1.38 | 1.48 | 1.34 | 1.41 | 1.41 | -0.04 (-2.76%) | 40,000 |
9 Aug 2023 | USD | 1.45 | 1.545 | 1.4 | 1.45 | 1.45 | -0.07 (-4.61%) | 17,300 |
8 Aug 2023 | USD | 1.6 | 1.754 | 1.52 | 1.52 | 1.52 | -0.16 (-9.52%) | 18,700 |
7 Aug 2023 | USD | 1.9 | 1.94 | 1.62 | 1.68 | 1.68 | -0.22 (-11.58%) | 33,100 |
4 Aug 2023 | USD | 2.09 | 2.09 | 1.894 | 1.9 | 1.9 | -0.11 (-5.47%) | 10,600 |
3 Aug 2023 | USD | 2.031 | 2.08 | 1.97 | 2.01 | 2.01 | -0.09 (-4.29%) | 15,900 |
2 Aug 2023 | USD | 2.22 | 2.22 | 2.03 | 2.1 | 2.1 | -0.02 (-0.94%) | 6,100 |
1 Aug 2023 | USD | 2.135 | 2.375 | 1.98 | 2.12 | 2.12 | -0.06 (-2.75%) | 56,300 |
31 Jul 2023 | USD | 2.2 | 2.23 | 2.15 | 2.18 | 2.18 | -0.055 (-2.46%) | 7,000 |
28 Jul 2023 | USD | 2.2 | 2.258 | 2.18 | 2.235 | 2.235 | +0.065 (+3.00%) | 7,600 |
27 Jul 2023 | USD | 2.25 | 2.32 | 2.159 | 2.17 | 2.17 | -0.21 (-8.82%) | 11,700 |
26 Jul 2023 | USD | 2.358 | 2.41 | 2.3 | 2.38 | 2.38 | +0.03 (+1.28%) | 19,700 |
25 Jul 2023 | USD | 2.35 | 2.42 | 2.34 | 2.35 | 2.35 | -0.09 (-3.69%) | 2,900 |
24 Jul 2023 | USD | 2.44 | 2.44 | 2.35 | 2.44 | 2.44 | +0.03 (+1.24%) | 10,000 |
21 Jul 2023 | USD | 2.38 | 2.47 | 2.351 | 2.41 | 2.41 | -0.05 (-2.03%) | 10,300 |
20 Jul 2023 | USD | 2.25 | 2.46 | 2.25 | 2.46 | 2.46 | +0.13 (+5.58%) | 15,200 |
19 Jul 2023 | USD | 2.47 | 2.47 | 2.32 | 2.33 | 2.33 | -0.07 (-2.92%) | 1,900 |
18 Jul 2023 | USD | 2.321 | 2.43 | 2.32 | 2.4 | 2.4 | +0.01 (+0.42%) | 3,600 |
17 Jul 2023 | USD | 2.39 | 2.41 | 2.25 | 2.39 | 2.39 | -0.015 (-0.62%) | 13,700 |
14 Jul 2023 | USD | 2.35 | 2.55 | 2.21 | 2.405 | 2.405 | -0.095 (-3.80%) | 77,400 |
13 Jul 2023 | USD | 2.43 | 2.5 | 2.405 | 2.5 | 2.5 | -0.02 (-0.79%) | 3,400 |
12 Jul 2023 | USD | 2.365 | 2.6 | 2.36 | 2.52 | 2.52 | +0.17 (+7.23%) | 10,100 |
11 Jul 2023 | USD | 2.21 | 2.36 | 2.2 | 2.35 | 2.35 | +0.15 (+6.82%) | 30,400 |
10 Jul 2023 | USD | 2.22 | 2.25 | 2.2 | 2.2 | 2.2 | -0.04 (-1.79%) | 1,300 |
7 Jul 2023 | USD | 2.24 | 2.265 | 2.23 | 2.24 | 2.24 | 0.0 (0.0%) | 1,200 |
6 Jul 2023 | USD | 2.256 | 2.256 | 2.157 | 2.24 | 2.24 | -0.04 (-1.75%) | 5,800 |
5 Jul 2023 | USD | 2.34 | 2.36 | 2.265 | 2.28 | 2.28 | -0.044 (-1.89%) | 3,400 |