Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2023 | USD | 1.81 | 1.89 | 1.78 | 1.84 | 1.84 | +0.05 (+2.79%) | 587,300 |
29 Aug 2023 | USD | 1.72 | 1.81 | 1.7 | 1.79 | 1.79 | +0.08 (+4.68%) | 806,900 |
28 Aug 2023 | USD | 1.62 | 1.73 | 1.59 | 1.71 | 1.71 | +0.09 (+5.56%) | 712,300 |
25 Aug 2023 | USD | 1.53 | 1.65 | 1.53 | 1.62 | 1.62 | +0.08 (+5.19%) | 720,400 |
24 Aug 2023 | USD | 1.57 | 1.59 | 1.53 | 1.54 | 1.54 | -0.04 (-2.53%) | 590,000 |
23 Aug 2023 | USD | 1.55 | 1.61 | 1.54 | 1.58 | 1.58 | -0.04 (-2.47%) | 759,600 |
22 Aug 2023 | USD | 1.49 | 1.65 | 1.43 | 1.62 | 1.62 | -0.305 (-15.84%) | 3,556,600 |
21 Aug 2023 | USD | 1.93 | 2.053 | 1.9 | 1.925 | 1.925 | -0.025 (-1.28%) | 1,718,900 |
18 Aug 2023 | USD | 1.8 | 1.97 | 1.75 | 1.95 | 1.95 | +0.12 (+6.56%) | 1,365,600 |
17 Aug 2023 | USD | 1.92 | 1.96 | 1.83 | 1.83 | 1.83 | -0.12 (-6.15%) | 964,600 |
16 Aug 2023 | USD | 2.04 | 2.1 | 1.91 | 1.95 | 1.95 | -0.11 (-5.34%) | 1,024,400 |
15 Aug 2023 | USD | 2.09 | 2.15 | 2.03 | 2.06 | 2.06 | -0.08 (-3.74%) | 1,016,300 |
14 Aug 2023 | USD | 2.1 | 2.16 | 2.03 | 2.14 | 2.14 | -0.01 (-0.47%) | 599,200 |
11 Aug 2023 | USD | 2.23 | 2.25 | 2.07 | 2.15 | 2.15 | -0.11 (-4.87%) | 1,169,800 |
10 Aug 2023 | USD | 2.49 | 2.5 | 2.18 | 2.26 | 2.26 | -0.24 (-9.60%) | 2,327,500 |
9 Aug 2023 | USD | 2.55 | 2.6 | 2.38 | 2.5 | 2.5 | -0.12 (-4.58%) | 1,577,900 |
8 Aug 2023 | USD | 2.5 | 2.62 | 2.42 | 2.62 | 2.62 | +0.04 (+1.55%) | 1,080,400 |
7 Aug 2023 | USD | 2.51 | 2.63 | 2.35 | 2.58 | 2.58 | -0.04 (-1.53%) | 1,427,200 |
4 Aug 2023 | USD | 2.73 | 2.739 | 2.6 | 2.62 | 2.62 | -0.1 (-3.68%) | 1,225,300 |
3 Aug 2023 | USD | 2.69 | 2.82 | 2.651 | 2.72 | 2.72 | +0.035 (+1.30%) | 1,325,900 |
2 Aug 2023 | USD | 2.78 | 2.88 | 2.66 | 2.685 | 2.685 | -0.265 (-8.98%) | 2,368,400 |
1 Aug 2023 | USD | 2.8 | 3 | 2.66 | 2.95 | 2.95 | +0.21 (+7.66%) | 2,437,400 |
31 Jul 2023 | USD | 2.65 | 2.85 | 2.62 | 2.74 | 2.74 | +0.175 (+6.82%) | 3,155,100 |
28 Jul 2023 | USD | 2.5 | 2.66 | 2.45 | 2.565 | 2.565 | +0.145 (+5.99%) | 2,298,700 |
27 Jul 2023 | USD | 2.74 | 2.74 | 2.41 | 2.42 | 2.42 | -0.24 (-9.02%) | 2,828,600 |
26 Jul 2023 | USD | 2.56 | 2.76 | 2.34 | 2.66 | 2.66 | +0.09 (+3.50%) | 3,175,100 |
25 Jul 2023 | USD | 3.06 | 3.15 | 2.51 | 2.57 | 2.57 | -0.27 (-9.51%) | 7,156,900 |
24 Jul 2023 | USD | 2.54 | 3.25 | 2.4 | 2.84 | 2.84 | +0.35 (+14.06%) | 16,752,500 |
21 Jul 2023 | USD | 2.13 | 2.53 | 2.12 | 2.49 | 2.49 | +0.39 (+18.57%) | 7,044,100 |
20 Jul 2023 | USD | 2.04 | 2.1 | 1.94 | 2.1 | 2.1 | +0.04 (+1.94%) | 2,588,900 |