Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2023 | USD | 1.425 | 1.425 | 1.36 | 1.38 | 1.38 | -0.01 (-0.72%) | 89,501 |
23 Aug 2023 | USD | 1.42 | 1.44 | 1.37 | 1.39 | 1.39 | -0.03 (-2.11%) | 66,904 |
22 Aug 2023 | USD | 1.45 | 1.48 | 1.39 | 1.42 | 1.42 | -0.02 (-1.39%) | 103,364 |
21 Aug 2023 | USD | 1.42 | 1.4913 | 1.42 | 1.44 | 1.44 | 0.0 (0.0%) | 86,171 |
18 Aug 2023 | USD | 1.54 | 1.57 | 1.43 | 1.44 | 1.44 | -0.1 (-6.49%) | 124,747 |
17 Aug 2023 | USD | 1.54 | 1.62 | 1.53 | 1.54 | 1.54 | -0.07 (-4.35%) | 83,041 |
16 Aug 2023 | USD | 1.63 | 1.67 | 1.59 | 1.61 | 1.61 | -0.04 (-2.42%) | 174,739 |
15 Aug 2023 | USD | 1.67 | 1.68 | 1.59 | 1.65 | 1.65 | -0.01 (-0.60%) | 112,476 |
14 Aug 2023 | USD | 1.5 | 1.71 | 1.47 | 1.66 | 1.66 | +0.12 (+7.79%) | 212,001 |
11 Aug 2023 | USD | 1.55 | 1.56 | 1.51 | 1.54 | 1.54 | 0.0 (0.0%) | 115,863 |
10 Aug 2023 | USD | 1.64 | 1.64 | 1.49 | 1.54 | 1.54 | -0.06 (-3.75%) | 206,224 |
9 Aug 2023 | USD | 1.66 | 1.69 | 1.56 | 1.6 | 1.6 | -0.03 (-1.84%) | 136,522 |
8 Aug 2023 | USD | 1.64 | 1.72 | 1.6 | 1.63 | 1.63 | -0.04 (-2.40%) | 116,170 |
7 Aug 2023 | USD | 1.73 | 1.76 | 1.63 | 1.67 | 1.67 | -0.04 (-2.34%) | 83,847 |
4 Aug 2023 | USD | 1.73 | 1.82 | 1.71 | 1.71 | 1.71 | -0.01 (-0.58%) | 80,769 |
3 Aug 2023 | USD | 1.73 | 1.78 | 1.68 | 1.72 | 1.72 | -0.05 (-2.82%) | 90,075 |
2 Aug 2023 | USD | 1.84 | 1.84 | 1.65 | 1.77 | 1.77 | -0.02 (-1.12%) | 204,128 |
1 Aug 2023 | USD | 1.9 | 1.908 | 1.78 | 1.79 | 1.79 | -0.13 (-6.77%) | 147,833 |
31 Jul 2023 | USD | 2.01 | 2.09 | 1.91 | 1.92 | 1.92 | -0.04 (-2.04%) | 114,721 |
28 Jul 2023 | USD | 1.91 | 1.9874 | 1.86 | 1.96 | 1.96 | +0.06 (+3.16%) | 101,124 |
27 Jul 2023 | USD | 1.93 | 1.98 | 1.88 | 1.9 | 1.9 | -0.03 (-1.55%) | 110,525 |
26 Jul 2023 | USD | 1.81 | 1.94 | 1.78 | 1.93 | 1.93 | +0.13 (+7.22%) | 76,478 |
25 Jul 2023 | USD | 1.93 | 1.97 | 1.8 | 1.8 | 1.8 | -0.16 (-8.16%) | 175,684 |
24 Jul 2023 | USD | 2.18 | 2.22 | 1.93 | 1.96 | 1.96 | -0.22 (-10.09%) | 190,374 |
21 Jul 2023 | USD | 2.2 | 2.22 | 2.1701 | 2.18 | 2.18 | -0.01 (-0.46%) | 70,520 |
20 Jul 2023 | USD | 2.19 | 2.21 | 2.11 | 2.19 | 2.19 | -0.02 (-0.90%) | 117,555 |
19 Jul 2023 | USD | 2.25 | 2.28 | 2.205 | 2.21 | 2.21 | -0.04 (-1.78%) | 191,466 |
18 Jul 2023 | USD | 2.22 | 2.28 | 2.185 | 2.25 | 2.25 | +0.04 (+1.81%) | 203,385 |
17 Jul 2023 | USD | 2.08 | 2.24 | 2.06 | 2.21 | 2.21 | +0.13 (+6.25%) | 263,484 |
14 Jul 2023 | USD | 2.06 | 2.12 | 2.01 | 2.08 | 2.08 | +0.02 (+0.97%) | 248,041 |