Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2023 | USD | 1.04 | 1.09 | 1.03 | 1.03 | 1.03 | -0.02 (-1.90%) | 113,923 |
28 Aug 2023 | USD | 1.09 | 1.09 | 1.03 | 1.05 | 1.05 | -0.02 (-1.87%) | 79,493 |
25 Aug 2023 | USD | 1.1 | 1.1 | 1.04 | 1.07 | 1.07 | 0.0 (0.0%) | 79,500 |
24 Aug 2023 | USD | 1.13 | 1.15 | 1.05 | 1.07 | 1.07 | -0.08 (-6.96%) | 136,400 |
23 Aug 2023 | USD | 1.12 | 1.199 | 1.12 | 1.15 | 1.15 | -0.01 (-0.86%) | 143,700 |
22 Aug 2023 | USD | 1.15 | 1.16 | 1.11 | 1.16 | 1.16 | +0.02 (+1.75%) | 155,200 |
21 Aug 2023 | USD | 1.15 | 1.18 | 1.085 | 1.14 | 1.14 | -0.01 (-0.87%) | 110,400 |
18 Aug 2023 | USD | 1.1 | 1.23 | 1.09 | 1.15 | 1.15 | +0.05 (+4.55%) | 491,400 |
17 Aug 2023 | USD | 1.34 | 1.37 | 1.05 | 1.1 | 1.1 | -0.27 (-19.71%) | 506,700 |
16 Aug 2023 | USD | 1.48 | 1.51 | 1.36 | 1.37 | 1.37 | -0.13 (-8.67%) | 141,900 |
15 Aug 2023 | USD | 1.67 | 1.68 | 1.47 | 1.5 | 1.5 | -0.17 (-10.18%) | 164,300 |
14 Aug 2023 | USD | 1.71 | 1.71 | 1.64 | 1.67 | 1.67 | -0.05 (-2.91%) | 97,100 |
11 Aug 2023 | USD | 1.75 | 1.82 | 1.6 | 1.72 | 1.72 | -0.12 (-6.52%) | 263,900 |
10 Aug 2023 | USD | 2.1 | 2.1 | 1.821 | 1.84 | 1.84 | -0.26 (-12.38%) | 393,900 |
9 Aug 2023 | USD | 2.31 | 2.32 | 2.03 | 2.1 | 2.1 | -0.16 (-7.08%) | 154,300 |
8 Aug 2023 | USD | 2.39 | 2.488 | 2.24 | 2.26 | 2.26 | -0.23 (-9.24%) | 137,700 |
7 Aug 2023 | USD | 2.58 | 2.58 | 2.35 | 2.49 | 2.49 | -0.03 (-1.19%) | 68,400 |
4 Aug 2023 | USD | 2.63 | 2.63 | 2.44 | 2.52 | 2.52 | -0.12 (-4.55%) | 64,000 |
3 Aug 2023 | USD | 2.61 | 2.65 | 2.57 | 2.64 | 2.64 | +0.07 (+2.72%) | 43,600 |
2 Aug 2023 | USD | 2.54 | 2.65 | 2.44 | 2.57 | 2.57 | -0.03 (-1.15%) | 41,800 |
1 Aug 2023 | USD | 2.48 | 2.6 | 2.404 | 2.6 | 2.6 | +0.12 (+4.84%) | 51,800 |
31 Jul 2023 | USD | 2.27 | 2.61 | 2.23 | 2.48 | 2.48 | +0.17 (+7.36%) | 169,700 |
28 Jul 2023 | USD | 2.21 | 2.38 | 2.17 | 2.31 | 2.31 | +0.18 (+8.45%) | 64,900 |
27 Jul 2023 | USD | 2.37 | 2.495 | 2.021 | 2.13 | 2.13 | -0.23 (-9.75%) | 117,400 |
26 Jul 2023 | USD | 2.33 | 2.4 | 2.3 | 2.36 | 2.36 | 0.0 (0.0%) | 43,900 |
25 Jul 2023 | USD | 2.28 | 2.385 | 2.28 | 2.36 | 2.36 | +0.08 (+3.51%) | 22,700 |
24 Jul 2023 | USD | 2.35 | 2.446 | 2.27 | 2.28 | 2.28 | -0.13 (-5.39%) | 59,600 |
21 Jul 2023 | USD | 2.39 | 2.457 | 2.31 | 2.41 | 2.41 | +0.01 (+0.42%) | 45,800 |
20 Jul 2023 | USD | 2.6 | 2.61 | 2.36 | 2.4 | 2.4 | -0.14 (-5.51%) | 74,500 |
19 Jul 2023 | USD | 2.6 | 2.68 | 2.47 | 2.54 | 2.54 | -0.06 (-2.31%) | 144,500 |