Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2023 | USD | 1.62 | 4.48 | 1.48 | 1.99 | 39.8 | +0.7 (+54.26%) | 73,226,600 |
31 Aug 2023 | USD | 1.46 | 1.5 | 1.26 | 1.29 | 25.8 | -0.1 (-7.19%) | 409,700 |
30 Aug 2023 | USD | 1.43 | 1.46 | 1.36 | 1.39 | 27.8 | +0.08 (+6.11%) | 570,100 |
29 Aug 2023 | USD | 1.26 | 1.36 | 1.23 | 1.31 | 26.2 | +0.08 (+6.50%) | 280,400 |
28 Aug 2023 | USD | 1.18 | 1.27 | 1.18 | 1.23 | 24.6 | +0.05 (+4.24%) | 123,700 |
25 Aug 2023 | USD | 1.35 | 1.35 | 1.165 | 1.18 | 23.6 | -0.11 (-8.53%) | 208,600 |
24 Aug 2023 | USD | 1.39 | 1.39 | 1.29 | 1.29 | 25.8 | -0.08 (-5.84%) | 94,000 |
23 Aug 2023 | USD | 1.52 | 1.52 | 1.35 | 1.37 | 27.4 | -0.15 (-9.87%) | 108,600 |
22 Aug 2023 | USD | 1.28 | 1.54 | 1.26 | 1.52 | 30.4 | +0.26 (+20.63%) | 369,600 |
21 Aug 2023 | USD | 1.24 | 1.3 | 1.22 | 1.26 | 25.2 | 0.0 (0.0%) | 261,500 |
18 Aug 2023 | USD | 1.27 | 1.29 | 1.22 | 1.26 | 25.2 | -0.025 (-1.95%) | 157,800 |
17 Aug 2023 | USD | 1.36 | 1.36 | 1.26 | 1.285 | 25.7 | -0.055 (-4.10%) | 157,100 |
16 Aug 2023 | USD | 1.4 | 1.47 | 1.31 | 1.34 | 26.8 | -0.14 (-9.46%) | 400,600 |
15 Aug 2023 | USD | 1.35 | 1.59 | 1.24 | 1.48 | 29.6 | +0.19 (+14.73%) | 1,662,500 |
14 Aug 2023 | USD | 1.34 | 1.37 | 1.26 | 1.29 | 25.8 | -0.13 (-9.15%) | 660,300 |
11 Aug 2023 | USD | 1.5 | 1.515 | 1.35 | 1.42 | 28.4 | -0.12 (-7.79%) | 1,846,900 |
10 Aug 2023 | USD | 1.77 | 2.37 | 1.45 | 1.54 | 30.8 | +0.335 (+27.80%) | 73,562,500 |
9 Aug 2023 | USD | 1.22 | 1.22 | 1.18 | 1.205 | 24.1 | +0.015 (+1.26%) | 15,600 |
8 Aug 2023 | USD | 1.196 | 1.23 | 1.18 | 1.19 | 23.8 | 0.0 (0.0%) | 17,900 |
7 Aug 2023 | USD | 1.18 | 1.35 | 1.17 | 1.19 | 23.8 | -0.01 (-0.83%) | 213,700 |
4 Aug 2023 | USD | 1.234 | 1.25 | 1.2 | 1.2 | 24 | -0.07 (-5.51%) | 13,000 |
3 Aug 2023 | USD | 1.21 | 1.27 | 1.2 | 1.27 | 25.4 | +0.05 (+4.10%) | 9,800 |
2 Aug 2023 | USD | 1.25 | 1.27 | 1.2 | 1.22 | 24.4 | -0.03 (-2.40%) | 13,200 |
1 Aug 2023 | USD | 1.31 | 1.31 | 1.18 | 1.25 | 25 | -0.038 (-2.95%) | 42,500 |
31 Jul 2023 | USD | 1.21 | 1.29 | 1.21 | 1.288 | 25.76 | +0.043 (+3.45%) | 14,700 |
28 Jul 2023 | USD | 1.23 | 1.25 | 1.21 | 1.245 | 24.9 | +0.015 (+1.22%) | 29,300 |
27 Jul 2023 | USD | 1.3 | 1.32 | 1.212 | 1.23 | 24.6 | -0.073 (-5.60%) | 70,800 |
26 Jul 2023 | USD | 1.27 | 1.37 | 1.18 | 1.303 | 26.06 | +0.016 (+1.24%) | 379,400 |
25 Jul 2023 | USD | 1.34 | 1.34 | 1.26 | 1.287 | 25.74 | -0.043 (-3.23%) | 17,700 |
24 Jul 2023 | USD | 1.265 | 1.4 | 1.21 | 1.33 | 26.6 | +0.06 (+4.72%) | 98,700 |