Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 2.01 | 2.03 | 1.95 | 1.98 | 1.98 | -0.03 (-1.49%) | 656,600 |
30 Aug 2023 | USD | 2 | 2.05 | 1.99 | 2.01 | 2.01 | +0.01 (+0.50%) | 787,900 |
29 Aug 2023 | USD | 1.97 | 2.02 | 1.96 | 2 | 2 | +0.03 (+1.52%) | 873,800 |
28 Aug 2023 | USD | 1.94 | 2 | 1.91 | 1.97 | 1.97 | +0.05 (+2.60%) | 950,500 |
25 Aug 2023 | USD | 1.93 | 1.95 | 1.88 | 1.92 | 1.92 | -0.01 (-0.52%) | 642,700 |
24 Aug 2023 | USD | 1.95 | 1.98 | 1.86 | 1.93 | 1.93 | -0.01 (-0.52%) | 1,074,600 |
23 Aug 2023 | USD | 1.86 | 1.97 | 1.85 | 1.94 | 1.94 | +0.09 (+4.86%) | 1,087,500 |
22 Aug 2023 | USD | 1.9 | 1.9 | 1.83 | 1.85 | 1.85 | -0.03 (-1.60%) | 781,800 |
21 Aug 2023 | USD | 1.84 | 1.89 | 1.82 | 1.88 | 1.88 | +0.04 (+2.17%) | 805,000 |
18 Aug 2023 | USD | 1.83 | 1.86 | 1.81 | 1.84 | 1.84 | 0.0 (0.0%) | 1,248,100 |
17 Aug 2023 | USD | 1.89 | 1.918 | 1.81 | 1.84 | 1.84 | -0.03 (-1.60%) | 2,030,700 |
16 Aug 2023 | USD | 1.97 | 1.974 | 1.86 | 1.87 | 1.87 | -0.09 (-4.59%) | 3,188,900 |
15 Aug 2023 | USD | 2.02 | 2.05 | 1.95 | 1.96 | 1.96 | -0.08 (-3.92%) | 1,467,800 |
14 Aug 2023 | USD | 2.04 | 2.05 | 1.981 | 2.04 | 2.04 | 0.0 (0.0%) | 870,100 |
11 Aug 2023 | USD | 2 | 2.07 | 1.965 | 2.04 | 2.04 | +0.04 (+2%) | 1,256,300 |
10 Aug 2023 | USD | 2.02 | 2.049 | 1.98 | 2 | 2 | -0.02 (-0.99%) | 1,046,900 |
9 Aug 2023 | USD | 2.04 | 2.05 | 1.99 | 2.02 | 2.02 | -0.02 (-0.98%) | 850,700 |
8 Aug 2023 | USD | 2.01 | 2.05 | 1.98 | 2.04 | 2.04 | +0.02 (+0.99%) | 1,383,000 |
7 Aug 2023 | USD | 2 | 2.04 | 1.99 | 2.02 | 2.02 | +0.02 (+1%) | 613,000 |
4 Aug 2023 | USD | 2.05 | 2.055 | 2 | 2 | 2 | -0.02 (-0.99%) | 1,024,400 |
3 Aug 2023 | USD | 2 | 2.04 | 1.985 | 2.02 | 2.02 | +0.01 (+0.50%) | 843,000 |
2 Aug 2023 | USD | 2.15 | 2.153 | 1.98 | 2.01 | 2.01 | -0.03 (-1.47%) | 3,317,300 |
1 Aug 2023 | USD | 2.04 | 2.06 | 1.98 | 2.04 | 2.04 | 0.0 (0.0%) | 1,184,000 |
31 Jul 2023 | USD | 2.08 | 2.09 | 2.04 | 2.04 | 2.04 | 0.0 (0.0%) | 2,000,700 |
28 Jul 2023 | USD | 2 | 2.075 | 1.97 | 2.04 | 2.04 | +0.05 (+2.51%) | 4,001,700 |
27 Jul 2023 | USD | 2.03 | 2.04 | 1.96 | 1.99 | 1.99 | -0.07 (-3.40%) | 1,566,000 |
26 Jul 2023 | USD | 2.04 | 2.06 | 2.02 | 2.06 | 2.06 | 0.0 (0.0%) | 1,021,200 |
25 Jul 2023 | USD | 2.06 | 2.09 | 2.02 | 2.06 | 2.06 | -0.02 (-0.96%) | 1,984,400 |
24 Jul 2023 | USD | 2.08 | 2.11 | 2.06 | 2.08 | 2.08 | -0.01 (-0.48%) | 547,800 |
21 Jul 2023 | USD | 2.08 | 2.11 | 2.05 | 2.09 | 2.09 | +0.01 (+0.48%) | 1,149,100 |