Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2023 | USD | 1.42 | 1.44 | 1.36 | 1.36 | 54.4 | 0.0 (0.0%) | 45,300 |
24 Aug 2023 | USD | 1.4 | 1.44 | 1.36 | 1.36 | 54.4 | -0.01 (-0.73%) | 27,200 |
23 Aug 2023 | USD | 1.38 | 1.45 | 1.36 | 1.37 | 54.8 | -0.04 (-2.84%) | 25,100 |
22 Aug 2023 | USD | 1.43 | 1.45 | 1.39 | 1.41 | 56.4 | -0.02 (-1.40%) | 24,400 |
21 Aug 2023 | USD | 1.448 | 1.45 | 1.38 | 1.43 | 57.2 | 0.0 (0.0%) | 27,500 |
18 Aug 2023 | USD | 1.41 | 1.52 | 1.41 | 1.43 | 57.2 | -0.04 (-2.72%) | 68,700 |
17 Aug 2023 | USD | 1.45 | 1.51 | 1.43 | 1.47 | 58.8 | +0.04 (+2.80%) | 59,400 |
16 Aug 2023 | USD | 1.45 | 1.58 | 1.4 | 1.43 | 57.2 | +0.07 (+5.15%) | 185,500 |
15 Aug 2023 | USD | 1.37 | 1.41 | 1.35 | 1.36 | 54.4 | -0.04 (-2.86%) | 42,100 |
14 Aug 2023 | USD | 1.38 | 1.44 | 1.32 | 1.4 | 56 | +0.02 (+1.45%) | 90,400 |
11 Aug 2023 | USD | 1.34 | 1.42 | 1.32 | 1.38 | 55.2 | +0.02 (+1.47%) | 102,400 |
10 Aug 2023 | USD | 1.41 | 1.44 | 1.29 | 1.36 | 54.4 | -0.075 (-5.23%) | 251,300 |
9 Aug 2023 | USD | 1.41 | 1.49 | 1.31 | 1.435 | 57.4 | -0.085 (-5.59%) | 436,300 |
8 Aug 2023 | USD | 1.56 | 1.67 | 1.32 | 1.52 | 60.8 | -0.03 (-1.94%) | 9,397,300 |
7 Aug 2023 | USD | 1.55 | 1.66 | 1.41 | 1.55 | 62 | +0.1 (+6.90%) | 303,400 |
4 Aug 2023 | USD | 1.44 | 1.56 | 1.372 | 1.45 | 58 | 0.0 (0.0%) | 58,300 |
3 Aug 2023 | USD | 1.53 | 1.77 | 1.42 | 1.45 | 58 | +0.08 (+5.84%) | 395,900 |
2 Aug 2023 | USD | 1.73 | 1.81 | 1.21 | 1.37 | 54.8 | -0.36 (-20.81%) | 320,800 |
1 Aug 2023 | USD | 1.93 | 1.93 | 1.679 | 1.73 | 69.2 | -0.2 (-10.36%) | 144,500 |
31 Jul 2023 | USD | 1.96 | 2 | 1.87 | 1.93 | 77.2 | +0.05 (+2.66%) | 54,200 |
28 Jul 2023 | USD | 1.95 | 2.04 | 1.85 | 1.88 | 75.2 | -0.18 (-8.74%) | 72,300 |
27 Jul 2023 | USD | 1.97 | 2.329 | 1.92 | 2.06 | 82.4 | +0.16 (+8.42%) | 225,200 |
26 Jul 2023 | USD | 1.94 | 1.97 | 1.81 | 1.9 | 76 | +0.02 (+1.06%) | 35,800 |
25 Jul 2023 | USD | 2.01 | 2.07 | 1.77 | 1.88 | 75.2 | +0.04 (+2.17%) | 124,600 |
24 Jul 2023 | USD | 2.14 | 2.25 | 1.787 | 1.84 | 73.6 | -0.39 (-17.49%) | 236,200 |
21 Jul 2023 | USD | 2.43 | 2.43 | 2.15 | 2.23 | 89.2 | -0.041 (-1.81%) | 46,300 |
20 Jul 2023 | USD | 2.48 | 2.63 | 2.202 | 2.271 | 90.84 | -0.439 (-16.20%) | 124,400 |
19 Jul 2023 | USD | 2.71 | 3.16 | 2.55 | 2.71 | 108.4 | -0.4 (-12.86%) | 451,400 |
18 Jul 2023 | USD | 3.09 | 3.55 | 2.72 | 3.11 | 124.4 | +0.9 (+40.72%) | 15,231,600 |
17 Jul 2023 | USD | 2.22 | 2.22 | 2.15 | 2.21 | 88.4 | -0.068 (-2.99%) | 4,400 |