Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2023 | USD | 1.77 | 1.84 | 1.77 | 1.81 | 1.81 | +0.05 (+2.84%) | 62,500 |
28 Aug 2023 | USD | 1.78 | 1.79 | 1.75 | 1.76 | 1.76 | -0.03 (-1.68%) | 19,700 |
25 Aug 2023 | USD | 1.8 | 1.81 | 1.73 | 1.79 | 1.79 | 0.0 (0.0%) | 65,600 |
24 Aug 2023 | USD | 1.83 | 1.83 | 1.75 | 1.79 | 1.79 | -0.05 (-2.72%) | 42,100 |
23 Aug 2023 | USD | 1.85 | 1.85 | 1.8 | 1.84 | 1.84 | -0.01 (-0.54%) | 19,800 |
22 Aug 2023 | USD | 1.88 | 1.9 | 1.82 | 1.85 | 1.85 | -0.01 (-0.54%) | 60,900 |
21 Aug 2023 | USD | 1.85 | 1.92 | 1.82 | 1.86 | 1.86 | +0.02 (+1.09%) | 88,500 |
18 Aug 2023 | USD | 1.83 | 1.89 | 1.78 | 1.84 | 1.84 | -0.03 (-1.60%) | 81,700 |
17 Aug 2023 | USD | 1.9 | 1.96 | 1.87 | 1.87 | 1.87 | -0.03 (-1.58%) | 61,800 |
16 Aug 2023 | USD | 2.1 | 2.14 | 1.83 | 1.9 | 1.9 | -0.25 (-11.63%) | 357,000 |
15 Aug 2023 | USD | 2.19 | 2.22 | 2.1 | 2.15 | 2.15 | -0.11 (-4.87%) | 88,900 |
14 Aug 2023 | USD | 2.26 | 2.27 | 2.2 | 2.26 | 2.26 | -0.02 (-0.88%) | 45,400 |
11 Aug 2023 | USD | 2.3 | 2.33 | 2.26 | 2.28 | 2.28 | -0.02 (-0.87%) | 47,100 |
10 Aug 2023 | USD | 2.34 | 2.41 | 2.28 | 2.3 | 2.3 | -0.04 (-1.71%) | 62,300 |
9 Aug 2023 | USD | 2.36 | 2.53 | 2.3 | 2.34 | 2.34 | +0.05 (+2.18%) | 352,000 |
8 Aug 2023 | USD | 2.36 | 2.37 | 2.29 | 2.29 | 2.29 | -0.08 (-3.38%) | 59,800 |
7 Aug 2023 | USD | 2.29 | 2.4 | 2.28 | 2.37 | 2.37 | +0.09 (+3.95%) | 55,900 |
4 Aug 2023 | USD | 2.34 | 2.44 | 2.28 | 2.28 | 2.28 | -0.06 (-2.56%) | 117,800 |
3 Aug 2023 | USD | 2.28 | 2.38 | 2.25 | 2.34 | 2.34 | +0.04 (+1.74%) | 83,900 |
2 Aug 2023 | USD | 2.31 | 2.34 | 2.23 | 2.3 | 2.3 | -0.04 (-1.71%) | 99,700 |
1 Aug 2023 | USD | 2.34 | 2.36 | 2.25 | 2.34 | 2.34 | -0.02 (-0.85%) | 79,500 |
31 Jul 2023 | USD | 2.34 | 2.43 | 2.26 | 2.36 | 2.36 | +0.1 (+4.42%) | 253,000 |
28 Jul 2023 | USD | 2.25 | 2.29 | 2.19 | 2.26 | 2.26 | +0.07 (+3.20%) | 113,600 |
27 Jul 2023 | USD | 2.28 | 2.33 | 2.19 | 2.19 | 2.19 | -0.11 (-4.78%) | 118,400 |
26 Jul 2023 | USD | 2.3 | 2.35 | 2.26 | 2.3 | 2.3 | -0.02 (-0.86%) | 33,900 |
25 Jul 2023 | USD | 2.3 | 2.37 | 2.25 | 2.32 | 2.32 | +0.02 (+0.87%) | 104,200 |
24 Jul 2023 | USD | 2.16 | 2.3 | 2.16 | 2.3 | 2.3 | +0.14 (+6.48%) | 224,000 |
21 Jul 2023 | USD | 2.15 | 2.21 | 2.12 | 2.16 | 2.16 | +0.04 (+1.89%) | 94,900 |
20 Jul 2023 | USD | 2.14 | 2.19 | 2.1 | 2.12 | 2.12 | -0.02 (-0.93%) | 111,200 |
19 Jul 2023 | USD | 2.18 | 2.26 | 2.12 | 2.14 | 2.14 | -0.06 (-2.73%) | 89,100 |