Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2023 | USD | 1.87 | 1.92 | 1.85 | 1.9 | 1.9 | +0.02 (+1.06%) | 307,900 |
22 Aug 2023 | USD | 1.85 | 1.9 | 1.85 | 1.88 | 1.88 | 0.0 (0.0%) | 178,000 |
21 Aug 2023 | USD | 1.92 | 1.98 | 1.84 | 1.88 | 1.88 | -0.04 (-2.08%) | 322,300 |
18 Aug 2023 | USD | 1.86 | 1.93 | 1.82 | 1.92 | 1.92 | +0.05 (+2.67%) | 648,000 |
17 Aug 2023 | USD | 1.91 | 1.93 | 1.83 | 1.87 | 1.87 | -0.01 (-0.53%) | 799,700 |
16 Aug 2023 | USD | 1.98 | 1.98 | 1.87 | 1.88 | 1.88 | -0.1 (-5.05%) | 498,200 |
15 Aug 2023 | USD | 2.01 | 2.02 | 1.97 | 1.98 | 1.98 | -0.04 (-1.98%) | 758,000 |
14 Aug 2023 | USD | 2.06 | 2.07 | 2 | 2.02 | 2.02 | -0.04 (-1.94%) | 286,600 |
11 Aug 2023 | USD | 2.08 | 2.11 | 2.03 | 2.06 | 2.06 | -0.03 (-1.44%) | 338,400 |
10 Aug 2023 | USD | 2.08 | 2.14 | 2.02 | 2.09 | 2.09 | +0.02 (+0.97%) | 1,015,700 |
9 Aug 2023 | USD | 2.13 | 2.13 | 2.06 | 2.07 | 2.07 | -0.06 (-2.82%) | 254,200 |
8 Aug 2023 | USD | 2.06 | 2.14 | 2.05 | 2.13 | 2.13 | +0.05 (+2.40%) | 335,500 |
7 Aug 2023 | USD | 2.14 | 2.14 | 2.04 | 2.08 | 2.08 | -0.04 (-1.89%) | 508,200 |
4 Aug 2023 | USD | 2.08 | 2.17 | 2.08 | 2.12 | 2.12 | +0.02 (+0.95%) | 622,000 |
3 Aug 2023 | USD | 2.1 | 2.14 | 2.07 | 2.1 | 2.1 | -0.02 (-0.94%) | 748,800 |
2 Aug 2023 | USD | 2.18 | 2.22 | 2.1 | 2.12 | 2.12 | -0.06 (-2.75%) | 876,000 |
1 Aug 2023 | USD | 2.28 | 2.3 | 2.1 | 2.18 | 2.18 | +0.16 (+7.92%) | 2,274,500 |
31 Jul 2023 | USD | 2.03 | 2.05 | 1.97 | 2.02 | 2.02 | 0.0 (0.0%) | 375,400 |
28 Jul 2023 | USD | 1.99 | 2.07 | 1.97 | 2.02 | 2.02 | 0.0 (0.0%) | 340,900 |
27 Jul 2023 | USD | 2.07 | 2.09 | 1.99 | 2.02 | 2.02 | -0.05 (-2.42%) | 505,400 |
26 Jul 2023 | USD | 2.04 | 2.08 | 2 | 2.07 | 2.07 | +0.01 (+0.49%) | 285,900 |
25 Jul 2023 | USD | 2.05 | 2.14 | 2.04 | 2.06 | 2.06 | +0.03 (+1.48%) | 305,700 |
24 Jul 2023 | USD | 2.11 | 2.13 | 2.03 | 2.03 | 2.03 | -0.08 (-3.79%) | 257,900 |
21 Jul 2023 | USD | 2.11 | 2.15 | 2.08 | 2.11 | 2.11 | 0.0 (0.0%) | 158,700 |
20 Jul 2023 | USD | 2.18 | 2.18 | 2.05 | 2.11 | 2.11 | -0.07 (-3.21%) | 416,600 |
19 Jul 2023 | USD | 2.2 | 2.21 | 2.1 | 2.18 | 2.18 | -0.02 (-0.91%) | 331,900 |
18 Jul 2023 | USD | 2.2 | 2.22 | 2.1 | 2.2 | 2.2 | 0.0 (0.0%) | 438,500 |
17 Jul 2023 | USD | 2.23 | 2.25 | 2.14 | 2.2 | 2.2 | -0.03 (-1.35%) | 524,000 |
14 Jul 2023 | USD | 2.3 | 2.3 | 2.12 | 2.23 | 2.23 | -0.09 (-3.88%) | 722,700 |
13 Jul 2023 | USD | 2.33 | 2.34 | 2.26 | 2.32 | 2.32 | -0.03 (-1.28%) | 682,900 |