Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2023 | USD | 1.85 | 1.86 | 1.78 | 1.85 | 1.85 | -0.02 (-1.07%) | 118,300 |
23 Aug 2023 | USD | 1.83 | 1.9 | 1.83 | 1.87 | 1.87 | +0.02 (+1.08%) | 94,200 |
22 Aug 2023 | USD | 1.81 | 1.86 | 1.76 | 1.85 | 1.85 | +0.04 (+2.21%) | 114,100 |
21 Aug 2023 | USD | 1.86 | 1.86 | 1.76 | 1.81 | 1.81 | -0.03 (-1.63%) | 160,000 |
18 Aug 2023 | USD | 1.92 | 1.95 | 1.81 | 1.84 | 1.84 | -0.08 (-4.17%) | 303,600 |
17 Aug 2023 | USD | 1.9 | 2.02 | 1.85 | 1.92 | 1.92 | +0.03 (+1.59%) | 207,300 |
16 Aug 2023 | USD | 2 | 2.04 | 1.8 | 1.89 | 1.89 | -0.11 (-5.50%) | 373,400 |
15 Aug 2023 | USD | 2.01 | 2.07 | 1.97 | 2 | 2 | 0.0 (0.0%) | 300,100 |
14 Aug 2023 | USD | 2.02 | 2.04 | 1.95 | 2 | 2 | +0.02 (+1.01%) | 299,700 |
11 Aug 2023 | USD | 2.09 | 2.38 | 1.95 | 1.98 | 1.98 | -0.09 (-4.35%) | 1,814,500 |
10 Aug 2023 | USD | 2.1 | 2.19 | 1.95 | 2.07 | 2.07 | +0.16 (+8.38%) | 964,600 |
9 Aug 2023 | USD | 1.97 | 2.24 | 1.85 | 1.91 | 1.91 | -0.27 (-12.39%) | 2,046,900 |
8 Aug 2023 | USD | 1.67 | 2.79 | 1.67 | 2.18 | 2.18 | +0.61 (+38.85%) | 21,785,200 |
7 Aug 2023 | USD | 1.74 | 1.74 | 1.56 | 1.57 | 1.57 | -0.14 (-8.19%) | 446,300 |
4 Aug 2023 | USD | 1.7 | 1.79 | 1.67 | 1.71 | 1.71 | +0.02 (+1.18%) | 145,600 |
3 Aug 2023 | USD | 1.73 | 1.73 | 1.67 | 1.69 | 1.69 | -0.02 (-1.17%) | 106,200 |
2 Aug 2023 | USD | 1.85 | 1.85 | 1.68 | 1.71 | 1.71 | -0.14 (-7.57%) | 204,900 |
1 Aug 2023 | USD | 1.8 | 1.9 | 1.7 | 1.85 | 1.85 | +0.08 (+4.52%) | 329,500 |
31 Jul 2023 | USD | 1.58 | 1.8 | 1.58 | 1.77 | 1.77 | +0.17 (+10.63%) | 498,500 |
28 Jul 2023 | USD | 1.43 | 1.65 | 1.43 | 1.6 | 1.6 | +0.17 (+11.89%) | 207,800 |
27 Jul 2023 | USD | 1.49 | 1.49 | 1.41 | 1.43 | 1.43 | -0.03 (-2.05%) | 150,900 |
26 Jul 2023 | USD | 1.43 | 1.48 | 1.43 | 1.46 | 1.46 | +0.02 (+1.39%) | 78,400 |
25 Jul 2023 | USD | 1.48 | 1.51 | 1.42 | 1.44 | 1.44 | -0.05 (-3.36%) | 223,600 |
24 Jul 2023 | USD | 1.5 | 1.51 | 1.45 | 1.49 | 1.49 | -0.01 (-0.67%) | 145,500 |
21 Jul 2023 | USD | 1.5 | 1.5 | 1.46 | 1.5 | 1.5 | +0.01 (+0.67%) | 77,600 |
20 Jul 2023 | USD | 1.51 | 1.57 | 1.48 | 1.49 | 1.49 | -0.04 (-2.61%) | 153,800 |
19 Jul 2023 | USD | 1.54 | 1.54 | 1.47 | 1.53 | 1.53 | +0.02 (+1.32%) | 95,700 |
18 Jul 2023 | USD | 1.45 | 1.52 | 1.43 | 1.51 | 1.51 | +0.08 (+5.59%) | 152,100 |
17 Jul 2023 | USD | 1.43 | 1.45 | 1.4 | 1.43 | 1.43 | +0.02 (+1.42%) | 87,900 |
14 Jul 2023 | USD | 1.43 | 1.44 | 1.39 | 1.41 | 1.41 | -0.03 (-2.08%) | 75,300 |