Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2023 | USD | 1.68 | 1.79 | 1.65 | 1.78 | 1.78 | +0.09 (+5.33%) | 28,900 |
22 Aug 2023 | USD | 1.71 | 1.75 | 1.68 | 1.69 | 1.69 | -0.06 (-3.43%) | 26,900 |
21 Aug 2023 | USD | 1.73 | 1.77 | 1.71 | 1.75 | 1.75 | +0.01 (+0.57%) | 8,500 |
18 Aug 2023 | USD | 1.68 | 1.75 | 1.68 | 1.74 | 1.74 | +0.04 (+2.35%) | 18,800 |
17 Aug 2023 | USD | 1.69 | 1.73 | 1.68 | 1.7 | 1.7 | 0.0 (0.0%) | 34,500 |
16 Aug 2023 | USD | 1.72 | 1.74 | 1.68 | 1.7 | 1.7 | -0.03 (-1.73%) | 30,100 |
15 Aug 2023 | USD | 1.72 | 1.79 | 1.68 | 1.73 | 1.73 | -0.21 (-10.82%) | 82,700 |
14 Aug 2023 | USD | 1.81 | 1.94 | 1.71 | 1.94 | 1.94 | +0.14 (+7.78%) | 64,200 |
11 Aug 2023 | USD | 1.9 | 1.9 | 1.76 | 1.8 | 1.8 | -0.03 (-1.64%) | 34,400 |
10 Aug 2023 | USD | 1.95 | 1.96 | 1.81 | 1.83 | 1.83 | -0.13 (-6.63%) | 44,600 |
9 Aug 2023 | USD | 1.97 | 1.97 | 1.85 | 1.96 | 1.96 | 0.0 (0.0%) | 11,600 |
8 Aug 2023 | USD | 1.91 | 1.99 | 1.85 | 1.96 | 1.96 | 0.0 (0.0%) | 34,400 |
7 Aug 2023 | USD | 2 | 2 | 1.87 | 1.96 | 1.96 | -0.01 (-0.51%) | 26,400 |
4 Aug 2023 | USD | 1.98 | 2.07 | 1.93 | 1.97 | 1.97 | -0.07 (-3.43%) | 50,600 |
3 Aug 2023 | USD | 2.02 | 2.07 | 1.95 | 2.04 | 2.04 | -0.05 (-2.39%) | 14,100 |
2 Aug 2023 | USD | 2.09 | 2.1 | 2.03 | 2.09 | 2.09 | -0.02 (-0.95%) | 25,800 |
1 Aug 2023 | USD | 2.19 | 2.22 | 2.07 | 2.11 | 2.11 | -0.05 (-2.31%) | 16,200 |
31 Jul 2023 | USD | 2.15 | 2.21 | 2.08 | 2.16 | 2.16 | +0.12 (+5.88%) | 33,500 |
28 Jul 2023 | USD | 2.04 | 2.12 | 2.01 | 2.04 | 2.04 | +0.02 (+0.99%) | 32,500 |
27 Jul 2023 | USD | 2.1 | 2.11 | 1.98 | 2.02 | 2.02 | -0.14 (-6.48%) | 58,700 |
26 Jul 2023 | USD | 2.1 | 2.21 | 2.01 | 2.16 | 2.16 | 0.0 (0.0%) | 33,700 |
25 Jul 2023 | USD | 2.16 | 2.22 | 2.07 | 2.16 | 2.16 | 0.0 (0.0%) | 47,200 |
24 Jul 2023 | USD | 2.12 | 2.18 | 2.03 | 2.16 | 2.16 | +0.07 (+3.35%) | 26,300 |
21 Jul 2023 | USD | 1.96 | 2.14 | 1.93 | 2.09 | 2.09 | +0.07 (+3.47%) | 42,100 |
20 Jul 2023 | USD | 1.98 | 2.02 | 1.91 | 2.02 | 2.02 | -0.02 (-0.98%) | 60,200 |
19 Jul 2023 | USD | 1.96 | 2.04 | 1.89 | 2.04 | 2.04 | +0.06 (+3.03%) | 68,900 |
18 Jul 2023 | USD | 1.99 | 2 | 1.91 | 1.98 | 1.98 | -0.02 (-1%) | 27,300 |
17 Jul 2023 | USD | 1.81 | 2.09 | 1.81 | 2 | 2 | +0.13 (+6.95%) | 103,600 |
14 Jul 2023 | USD | 2.05 | 2.05 | 1.86 | 1.87 | 1.87 | -0.21 (-10.10%) | 114,800 |
13 Jul 2023 | USD | 2.08 | 2.08 | 1.95 | 2.08 | 2.08 | -0.05 (-2.35%) | 73,300 |