Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2023 | USD | 2.03 | 2.03 | 1.8 | 1.82 | 1.82 | -0.21 (-10.34%) | 13,400 |
7 Sep 2023 | USD | 2.04 | 2.15 | 2.03 | 2.03 | 2.03 | -0.129 (-5.97%) | 1,200 |
6 Sep 2023 | USD | 2.31 | 2.5 | 2.159 | 2.159 | 2.159 | -0.101 (-4.47%) | 29,700 |
5 Sep 2023 | USD | 2.78 | 2.88 | 2.14 | 2.26 | 2.26 | -0.59 (-20.70%) | 4,300 |
1 Sep 2023 | USD | 2.35 | 2.85 | 1.81 | 2.85 | 2.85 | +0.6 (+26.67%) | 29,400 |
31 Aug 2023 | USD | 1.97 | 2.36 | 1.91 | 2.25 | 2.25 | +0.26 (+13.07%) | 60,300 |
30 Aug 2023 | USD | 1.65 | 2.01 | 1.65 | 1.99 | 1.99 | +0.18 (+9.94%) | 56,600 |
29 Aug 2023 | USD | 1.89 | 1.89 | 1.652 | 1.81 | 1.81 | +0.01 (+0.56%) | 10,700 |
28 Aug 2023 | USD | 1.695 | 1.96 | 1.69 | 1.8 | 1.8 | +0.11 (+6.51%) | 76,100 |
25 Aug 2023 | USD | 1.495 | 1.73 | 1.495 | 1.69 | 1.69 | +0.09 (+5.63%) | 16,000 |
24 Aug 2023 | USD | 1.1 | 1.6 | 1.1 | 1.6 | 1.6 | +0.45 (+39.13%) | 53,700 |
23 Aug 2023 | USD | 1.1 | 1.15 | 1.1 | 1.15 | 1.15 | +0.05 (+4.55%) | 2,400 |
22 Aug 2023 | USD | 1.08 | 1.1 | 1.01 | 1.1 | 1.1 | 0.0 (0.0%) | 2,400 |
21 Aug 2023 | USD | 1.095 | 1.17 | 1 | 1.1 | 1.1 | -0.02 (-1.79%) | 19,000 |
18 Aug 2023 | USD | 1.23 | 1.23 | 1.07 | 1.12 | 1.12 | -0.04 (-3.45%) | 31,200 |
17 Aug 2023 | USD | 1.29 | 1.29 | 1.16 | 1.16 | 1.16 | -0.14 (-10.77%) | 2,100 |
16 Aug 2023 | USD | 1.285 | 1.3 | 1.21 | 1.3 | 1.3 | +0.014 (+1.09%) | 2,800 |
15 Aug 2023 | USD | 1.35 | 1.383 | 1.2 | 1.286 | 1.286 | -0.114 (-8.14%) | 4,700 |
14 Aug 2023 | USD | 1.45 | 1.45 | 1.4 | 1.4 | 1.4 | +0.01 (+0.72%) | 12,500 |
11 Aug 2023 | USD | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | +0.04 (+2.96%) | 200 |
10 Aug 2023 | USD | 1.58 | 1.58 | 1.32 | 1.35 | 1.35 | +0.009 (+0.67%) | 3,000 |
9 Aug 2023 | USD | 1.475 | 1.48 | 1.341 | 1.341 | 1.341 | +0.021 (+1.59%) | 2,000 |
8 Aug 2023 | USD | 1.36 | 1.5 | 1.32 | 1.32 | 1.32 | -0.1 (-7.04%) | 6,600 |
7 Aug 2023 | USD | 1.3 | 1.424 | 1.3 | 1.42 | 1.42 | +0.12 (+9.23%) | 1,200 |
4 Aug 2023 | USD | 1.28 | 1.3 | 1.277 | 1.3 | 1.3 | +0.012 (+0.93%) | 1,000 |
3 Aug 2023 | USD | 1.27 | 1.288 | 1.25 | 1.288 | 1.288 | +0.038 (+3.04%) | 1,100 |
2 Aug 2023 | USD | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.0 (0.0%) | 2,600 |
1 Aug 2023 | USD | 1.25 | 1.25 | 1.2 | 1.25 | 1.25 | -0.02 (-1.57%) | 1,400 |
31 Jul 2023 | USD | 1.27 | 1.35 | 1.27 | 1.27 | 1.27 | +0.06 (+4.96%) | 24,700 |
28 Jul 2023 | USD | 1.19 | 1.34 | 1.17 | 1.21 | 1.21 | +0.05 (+4.31%) | 12,000 |