Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2023 | USD | 1.94 | 1.97 | 1.84 | 1.89 | 1.89 | -0.06 (-3.08%) | 289,600 |
1 Sep 2023 | USD | 1.92 | 1.97 | 1.91 | 1.95 | 1.95 | +0.03 (+1.56%) | 322,500 |
31 Aug 2023 | USD | 1.96 | 1.97 | 1.91 | 1.92 | 1.92 | -0.04 (-2.04%) | 876,000 |
30 Aug 2023 | USD | 1.94 | 1.96 | 1.92 | 1.96 | 1.96 | +0.03 (+1.55%) | 181,400 |
29 Aug 2023 | USD | 1.86 | 1.94 | 1.85 | 1.93 | 1.93 | +0.04 (+2.12%) | 230,331 |
28 Aug 2023 | USD | 1.85 | 1.9 | 1.85 | 1.89 | 1.89 | +0.05 (+2.72%) | 291,108 |
25 Aug 2023 | USD | 1.9 | 1.91 | 1.82 | 1.84 | 1.84 | -0.05 (-2.65%) | 259,200 |
24 Aug 2023 | USD | 1.86 | 1.9 | 1.86 | 1.89 | 1.89 | +0.03 (+1.61%) | 267,100 |
23 Aug 2023 | USD | 1.83 | 1.88 | 1.82 | 1.86 | 1.86 | +0.01 (+0.54%) | 288,000 |
22 Aug 2023 | USD | 1.81 | 1.86 | 1.79 | 1.85 | 1.85 | +0.04 (+2.21%) | 545,400 |
21 Aug 2023 | USD | 1.79 | 1.83 | 1.77 | 1.81 | 1.81 | 0.0 (0.0%) | 212,900 |
18 Aug 2023 | USD | 1.86 | 1.86 | 1.79 | 1.81 | 1.81 | -0.05 (-2.69%) | 219,800 |
17 Aug 2023 | USD | 1.86 | 1.88 | 1.81 | 1.86 | 1.86 | -0.01 (-0.53%) | 250,000 |
16 Aug 2023 | USD | 1.91 | 1.94 | 1.86 | 1.87 | 1.87 | -0.04 (-2.09%) | 212,900 |
15 Aug 2023 | USD | 1.98 | 1.98 | 1.86 | 1.91 | 1.91 | -0.07 (-3.54%) | 286,000 |
14 Aug 2023 | USD | 1.99 | 2 | 1.92 | 1.98 | 1.98 | -0.03 (-1.49%) | 399,600 |
11 Aug 2023 | USD | 1.99 | 2.02 | 1.94 | 2.01 | 2.01 | +0.04 (+2.03%) | 279,800 |
10 Aug 2023 | USD | 1.91 | 2.02 | 1.89 | 1.97 | 1.97 | +0.09 (+4.79%) | 562,000 |
9 Aug 2023 | USD | 1.94 | 1.95 | 1.87 | 1.88 | 1.88 | -0.05 (-2.59%) | 450,700 |
8 Aug 2023 | USD | 1.8 | 1.94 | 1.75 | 1.93 | 1.93 | +0.12 (+6.63%) | 473,700 |
7 Aug 2023 | USD | 1.82 | 1.85 | 1.8 | 1.81 | 1.81 | +0.01 (+0.56%) | 835,300 |
4 Aug 2023 | USD | 1.79 | 1.84 | 1.78 | 1.8 | 1.8 | +0.01 (+0.56%) | 493,000 |
3 Aug 2023 | USD | 1.76 | 1.81 | 1.72 | 1.79 | 1.79 | +0.01 (+0.56%) | 473,400 |
2 Aug 2023 | USD | 1.59 | 1.94 | 1.59 | 1.78 | 1.78 | +0.11 (+6.59%) | 1,018,400 |
1 Aug 2023 | USD | 1.68 | 1.7 | 1.65 | 1.67 | 1.67 | -0.01 (-0.60%) | 430,900 |
31 Jul 2023 | USD | 1.65 | 1.73 | 1.65 | 1.68 | 1.68 | +0.03 (+1.82%) | 705,100 |
28 Jul 2023 | USD | 1.54 | 1.66 | 1.54 | 1.65 | 1.65 | +0.12 (+7.84%) | 558,400 |
27 Jul 2023 | USD | 1.53 | 1.6 | 1.53 | 1.53 | 1.53 | -0.01 (-0.65%) | 451,500 |
26 Jul 2023 | USD | 1.53 | 1.57 | 1.51 | 1.54 | 1.54 | +0.01 (+0.65%) | 231,900 |
25 Jul 2023 | USD | 1.55 | 1.57 | 1.51 | 1.53 | 1.53 | -0.01 (-0.65%) | 342,400 |