Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2023 | USD | 1.91 | 2.1 | 1.85 | 1.85 | 1.85 | -0.14 (-7.04%) | 36,700 |
14 Sep 2023 | USD | 2.02 | 2.04 | 1.9 | 1.99 | 1.99 | +0.04 (+2.05%) | 12,400 |
13 Sep 2023 | USD | 1.99 | 2.089 | 1.92 | 1.95 | 1.95 | -0.04 (-2.01%) | 27,500 |
12 Sep 2023 | USD | 2.09 | 2.09 | 1.95 | 1.99 | 1.99 | -0.13 (-6.13%) | 30,800 |
11 Sep 2023 | USD | 2.19 | 2.25 | 2.1 | 2.12 | 2.12 | -0.07 (-3.20%) | 21,000 |
8 Sep 2023 | USD | 2.05 | 2.3 | 2.03 | 2.19 | 2.19 | +0.1 (+4.78%) | 86,600 |
7 Sep 2023 | USD | 2.25 | 2.3 | 2.05 | 2.09 | 2.09 | -0.19 (-8.33%) | 59,600 |
6 Sep 2023 | USD | 2.16 | 2.36 | 2.11 | 2.28 | 2.28 | +0.25 (+12.32%) | 129,100 |
5 Sep 2023 | USD | 1.95 | 2.07 | 1.875 | 2.03 | 2.03 | +0.14 (+7.41%) | 100,200 |
1 Sep 2023 | USD | 1.99 | 2.11 | 1.85 | 1.89 | 1.89 | -0.07 (-3.57%) | 121,100 |
31 Aug 2023 | USD | 2.09 | 2.11 | 1.82 | 1.96 | 1.96 | -0.16 (-7.55%) | 128,000 |
30 Aug 2023 | USD | 2.18 | 2.509 | 2.01 | 2.12 | 2.12 | -0.065 (-2.97%) | 568,300 |
29 Aug 2023 | USD | 1.96 | 2.37 | 1.85 | 2.185 | 2.185 | +0.295 (+15.61%) | 608,200 |
28 Aug 2023 | USD | 1.89 | 1.95 | 1.85 | 1.89 | 1.89 | +0.054 (+2.94%) | 20,700 |
25 Aug 2023 | USD | 1.84 | 1.88 | 1.8 | 1.836 | 1.836 | -0.044 (-2.34%) | 23,800 |
24 Aug 2023 | USD | 1.92 | 1.92 | 1.85 | 1.88 | 1.88 | -0.03 (-1.57%) | 16,400 |
23 Aug 2023 | USD | 1.872 | 1.98 | 1.87 | 1.91 | 1.91 | 0.0 (0.0%) | 47,200 |
22 Aug 2023 | USD | 1.915 | 1.98 | 1.84 | 1.91 | 1.91 | +0.03 (+1.60%) | 109,900 |
21 Aug 2023 | USD | 1.85 | 1.98 | 1.822 | 1.88 | 1.88 | -0.03 (-1.57%) | 37,600 |
18 Aug 2023 | USD | 1.902 | 1.96 | 1.87 | 1.91 | 1.91 | -0.07 (-3.54%) | 17,600 |
17 Aug 2023 | USD | 1.95 | 2.13 | 1.93 | 1.98 | 1.98 | -0.03 (-1.49%) | 42,000 |
16 Aug 2023 | USD | 1.93 | 2.16 | 1.87 | 2.01 | 2.01 | +0.15 (+8.06%) | 92,100 |
15 Aug 2023 | USD | 1.96 | 1.98 | 1.81 | 1.86 | 1.86 | -0.17 (-8.37%) | 56,400 |
14 Aug 2023 | USD | 1.99 | 2.06 | 1.95 | 2.03 | 2.03 | +0.01 (+0.50%) | 35,100 |
11 Aug 2023 | USD | 2.17 | 2.17 | 1.934 | 2.02 | 2.02 | -0.1 (-4.72%) | 72,100 |
10 Aug 2023 | USD | 2.28 | 2.28 | 2.05 | 2.12 | 2.12 | -0.05 (-2.30%) | 81,500 |
9 Aug 2023 | USD | 2.39 | 2.49 | 2.1 | 2.17 | 2.17 | -0.52 (-19.33%) | 285,200 |
8 Aug 2023 | USD | 2.26 | 4.44 | 2.07 | 2.69 | 2.69 | +0.25 (+10.25%) | 12,026,600 |
7 Aug 2023 | USD | 2.32 | 2.59 | 2.18 | 2.44 | 2.44 | +0.18 (+7.96%) | 49,000 |
4 Aug 2023 | USD | 2.21 | 2.3 | 2.19 | 2.26 | 2.26 | -0.01 (-0.44%) | 21,600 |