Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2023 | USD | 1.143 | 1.2 | 1.13 | 1.18 | 8.26 | +0.02 (+1.72%) | 40,200 |
6 Sep 2023 | USD | 1.16 | 1.2 | 1.14 | 1.16 | 8.12 | -0.02 (-1.69%) | 39,100 |
5 Sep 2023 | USD | 1.2 | 1.32 | 1.092 | 1.18 | 8.26 | -0.08 (-6.35%) | 102,200 |
1 Sep 2023 | USD | 1.345 | 2.07 | 1.18 | 1.26 | 8.82 | -0.01 (-0.79%) | 1,937,400 |
31 Aug 2023 | USD | 1.36 | 1.39 | 1.21 | 1.27 | 8.89 | -0.05 (-3.79%) | 23,000 |
30 Aug 2023 | USD | 1.261 | 1.38 | 1.252 | 1.32 | 9.24 | +0.03 (+2.33%) | 35,900 |
29 Aug 2023 | USD | 1.171 | 1.436 | 1.15 | 1.29 | 9.03 | +0.07 (+5.74%) | 79,800 |
28 Aug 2023 | USD | 1.2 | 1.33 | 1.2 | 1.22 | 8.54 | -0.079 (-6.08%) | 59,700 |
25 Aug 2023 | USD | 1.57 | 1.67 | 1.14 | 1.299 | 9.093 | -0.181 (-12.23%) | 133,500 |
24 Aug 2023 | USD | 1.92 | 1.93 | 1.419 | 1.48 | 10.36 | -0.51 (-25.63%) | 312,500 |
23 Aug 2023 | USD | 3.6 | 3.686 | 1.96 | 1.99 | 13.93 | -0.69 (-25.75%) | 2,339,000 |
22 Aug 2023 | USD | 2.76 | 2.85 | 2.68 | 2.68 | 18.76 | -0.07 (-2.55%) | 1,500 |
21 Aug 2023 | USD | 2.71 | 2.76 | 2.7 | 2.75 | 19.25 | -0.04 (-1.43%) | 3,200 |
18 Aug 2023 | USD | 2.59 | 2.85 | 2.59 | 2.79 | 19.53 | +0.042 (+1.53%) | 11,500 |
17 Aug 2023 | USD | 2.58 | 2.75 | 2.52 | 2.748 | 19.236 | +0.158 (+6.10%) | 8,000 |
16 Aug 2023 | USD | 2.74 | 2.8 | 2.59 | 2.59 | 18.13 | -0.09 (-3.36%) | 8,800 |
15 Aug 2023 | USD | 2.65 | 2.69 | 2.6 | 2.68 | 18.76 | -0.129 (-4.59%) | 4,600 |
14 Aug 2023 | USD | 2.593 | 2.82 | 2.593 | 2.809 | 19.663 | +0.088 (+3.23%) | 1,800 |
11 Aug 2023 | USD | 2.79 | 2.79 | 2.71 | 2.721 | 19.047 | -0.179 (-6.17%) | 1,400 |
10 Aug 2023 | USD | 2.83 | 2.9 | 2.821 | 2.9 | 20.3 | +0.13 (+4.69%) | 4,000 |
9 Aug 2023 | USD | 3.15 | 3.2 | 2.625 | 2.77 | 19.39 | -0.42 (-13.17%) | 7,700 |
8 Aug 2023 | USD | 3.38 | 3.43 | 3.19 | 3.19 | 22.33 | -0.26 (-7.54%) | 21,000 |
7 Aug 2023 | USD | 3.72 | 3.72 | 3.41 | 3.45 | 24.15 | -0.05 (-1.43%) | 10,500 |
4 Aug 2023 | USD | 3.5 | 3.5 | 3.5 | 3.5 | 24.5 | 0.0 (0.0%) | 1,600 |
3 Aug 2023 | USD | 3.49 | 3.5 | 3.4 | 3.5 | 24.5 | +0.07 (+2.04%) | 3,400 |
2 Aug 2023 | USD | 3.401 | 3.51 | 3.401 | 3.43 | 24.01 | -0.075 (-2.14%) | 1,000 |
1 Aug 2023 | USD | 3.62 | 3.67 | 3.35 | 3.505 | 24.535 | -0.084 (-2.34%) | 21,000 |
31 Jul 2023 | USD | 3.39 | 3.59 | 3.39 | 3.589 | 25.123 | +0.109 (+3.13%) | 2,500 |
28 Jul 2023 | USD | 3.52 | 3.77 | 3.48 | 3.48 | 24.36 | -0.12 (-3.33%) | 4,400 |
27 Jul 2023 | USD | 3.68 | 3.7 | 3.45 | 3.6 | 25.2 | -0.1 (-2.70%) | 3,600 |