Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
18 Jul 2023 | USD | 2.62 | 2.671 | 2.51 | 2.6 | 2.6 | +0.04 (+1.56%) | 136,300 |
17 Jul 2023 | USD | 2.2 | 2.6 | 2.2 | 2.56 | 2.56 | +0.34 (+15.32%) | 172,700 |
14 Jul 2023 | USD | 2.39 | 2.43 | 2.13 | 2.22 | 2.22 | -0.19 (-7.88%) | 91,600 |
13 Jul 2023 | USD | 2.04 | 2.45 | 2.04 | 2.41 | 2.41 | +0.36 (+17.56%) | 410,200 |
12 Jul 2023 | USD | 2.04 | 2.1 | 2.01 | 2.05 | 2.05 | +0.04 (+1.99%) | 89,000 |
11 Jul 2023 | USD | 1.99 | 2.08 | 1.951 | 2.01 | 2.01 | -0.01 (-0.50%) | 145,300 |
10 Jul 2023 | USD | 1.91 | 2.05 | 1.89 | 2.02 | 2.02 | +0.1 (+5.21%) | 117,900 |
7 Jul 2023 | USD | 1.97 | 1.97 | 1.87 | 1.92 | 1.92 | -0.06 (-3.03%) | 92,200 |
6 Jul 2023 | USD | 1.97 | 1.98 | 1.81 | 1.98 | 1.98 | -0.02 (-1%) | 316,200 |
5 Jul 2023 | USD | 2.08 | 2.08 | 1.92 | 2 | 2 | -0.04 (-1.96%) | 266,600 |
3 Jul 2023 | USD | 2.05 | 2.07 | 2 | 2.04 | 2.04 | +0.02 (+0.99%) | 69,200 |