Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2023 | USD | 1.77 | 1.8 | 1.72 | 1.79 | 1.79 | +0.11 (+6.55%) | 15,608,800 |
25 Aug 2023 | USD | 1.68 | 1.74 | 1.62 | 1.68 | 1.68 | +0.02 (+1.20%) | 17,585,100 |
24 Aug 2023 | USD | 1.82 | 1.84 | 1.66 | 1.66 | 1.66 | -0.13 (-7.26%) | 15,373,200 |
23 Aug 2023 | USD | 1.69 | 1.8 | 1.66 | 1.79 | 1.79 | +0.13 (+7.83%) | 13,163,800 |
22 Aug 2023 | USD | 1.715 | 1.75 | 1.62 | 1.66 | 1.66 | 0.0 (0.0%) | 11,717,200 |
21 Aug 2023 | USD | 1.64 | 1.7 | 1.6 | 1.66 | 1.66 | +0.04 (+2.47%) | 12,145,200 |
18 Aug 2023 | USD | 1.57 | 1.73 | 1.55 | 1.62 | 1.62 | +0.01 (+0.62%) | 27,914,300 |
17 Aug 2023 | USD | 1.66 | 1.69 | 1.58 | 1.61 | 1.61 | -0.02 (-1.23%) | 17,166,300 |
16 Aug 2023 | USD | 1.77 | 1.77 | 1.63 | 1.63 | 1.63 | -0.14 (-7.91%) | 21,749,900 |
15 Aug 2023 | USD | 1.77 | 1.86 | 1.75 | 1.77 | 1.77 | -0.02 (-1.12%) | 18,674,900 |
14 Aug 2023 | USD | 1.85 | 1.85 | 1.77 | 1.79 | 1.79 | -0.08 (-4.28%) | 17,547,400 |
11 Aug 2023 | USD | 1.75 | 1.93 | 1.74 | 1.87 | 1.87 | +0.12 (+6.86%) | 19,283,000 |
10 Aug 2023 | USD | 1.92 | 1.92 | 1.7 | 1.75 | 1.75 | -0.26 (-12.94%) | 47,620,800 |
9 Aug 2023 | USD | 2.07 | 2.18 | 1.98 | 2.01 | 2.01 | -0.07 (-3.37%) | 19,466,000 |
8 Aug 2023 | USD | 1.98 | 2.095 | 1.935 | 2.08 | 2.08 | 0.0 (0.0%) | 16,893,200 |
7 Aug 2023 | USD | 2.16 | 2.18 | 2.01 | 2.08 | 2.08 | +0.04 (+1.96%) | 23,401,700 |
4 Aug 2023 | USD | 2.05 | 2.097 | 1.94 | 2.04 | 2.04 | 0.0 (0.0%) | 22,370,900 |
3 Aug 2023 | USD | 2.07 | 2.08 | 2 | 2.04 | 2.04 | 0.0 (0.0%) | 14,256,000 |
2 Aug 2023 | USD | 2.25 | 2.27 | 2 | 2.04 | 2.04 | -0.3 (-12.82%) | 31,008,300 |
1 Aug 2023 | USD | 2.45 | 2.45 | 2.32 | 2.34 | 2.34 | -0.17 (-6.77%) | 18,391,900 |
31 Jul 2023 | USD | 2.45 | 2.52 | 2.395 | 2.51 | 2.51 | +0.07 (+2.87%) | 19,776,300 |
28 Jul 2023 | USD | 2.31 | 2.445 | 2.28 | 2.44 | 2.44 | +0.2 (+8.93%) | 20,789,500 |
27 Jul 2023 | USD | 2.5 | 2.54 | 2.23 | 2.24 | 2.24 | -0.21 (-8.57%) | 23,476,300 |
26 Jul 2023 | USD | 2.31 | 2.46 | 2.28 | 2.45 | 2.45 | +0.12 (+5.15%) | 19,284,000 |
25 Jul 2023 | USD | 2.29 | 2.395 | 2.285 | 2.33 | 2.33 | +0.05 (+2.19%) | 13,393,600 |
24 Jul 2023 | USD | 2.4 | 2.4 | 2.26 | 2.28 | 2.28 | -0.1 (-4.20%) | 15,288,100 |
21 Jul 2023 | USD | 2.35 | 2.42 | 2.22 | 2.38 | 2.38 | +0.1 (+4.39%) | 18,556,300 |
20 Jul 2023 | USD | 2.47 | 2.48 | 2.21 | 2.28 | 2.28 | -0.26 (-10.24%) | 25,806,500 |
19 Jul 2023 | USD | 2.45 | 2.545 | 2.35 | 2.54 | 2.54 | +0.19 (+8.09%) | 34,923,300 |
18 Jul 2023 | USD | 2.205 | 2.37 | 2.18 | 2.35 | 2.35 | +0.17 (+7.80%) | 25,043,100 |