Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2023 | USD | 1.91 | 1.91 | 1.88 | 1.89 | 1.89 | -0.04 (-2.07%) | 131,800 |
16 Aug 2023 | USD | 1.96 | 1.98 | 1.89 | 1.93 | 1.93 | -0.03 (-1.53%) | 184,600 |
15 Aug 2023 | USD | 1.95 | 1.96 | 1.91 | 1.96 | 1.96 | +0.01 (+0.51%) | 174,300 |
14 Aug 2023 | USD | 1.98 | 1.991 | 1.92 | 1.95 | 1.95 | -0.05 (-2.50%) | 168,800 |
11 Aug 2023 | USD | 1.95 | 2 | 1.9 | 2 | 2 | +0.04 (+2.04%) | 1,698,700 |
10 Aug 2023 | USD | 1.98 | 2 | 1.94 | 1.96 | 1.96 | 0.0 (0.0%) | 190,700 |
9 Aug 2023 | USD | 1.96 | 1.97 | 1.93 | 1.96 | 1.96 | 0.0 (0.0%) | 121,600 |
8 Aug 2023 | USD | 1.96 | 1.985 | 1.94 | 1.96 | 1.96 | -0.01 (-0.51%) | 107,900 |
7 Aug 2023 | USD | 2.01 | 2.02 | 1.945 | 1.97 | 1.97 | -0.03 (-1.50%) | 171,500 |
4 Aug 2023 | USD | 2.04 | 2.04 | 1.99 | 2 | 2 | -0.01 (-0.50%) | 157,400 |
3 Aug 2023 | USD | 2.01 | 2.06 | 2 | 2.01 | 2.01 | +0.01 (+0.50%) | 121,100 |
2 Aug 2023 | USD | 1.99 | 2.02 | 1.969 | 2 | 2 | +0.03 (+1.52%) | 337,000 |
1 Aug 2023 | USD | 1.97 | 2.02 | 1.927 | 1.97 | 1.97 | +0.01 (+0.51%) | 246,200 |
31 Jul 2023 | USD | 2.01 | 2.05 | 1.96 | 1.96 | 1.96 | -0.05 (-2.49%) | 480,900 |
28 Jul 2023 | USD | 1.97 | 2.02 | 1.935 | 2.01 | 2.01 | +0.07 (+3.61%) | 196,100 |
27 Jul 2023 | USD | 1.98 | 1.98 | 1.91 | 1.94 | 1.94 | -0.02 (-1.02%) | 235,600 |
26 Jul 2023 | USD | 1.98 | 1.99 | 1.94 | 1.96 | 1.96 | 0.0 (0.0%) | 125,900 |
25 Jul 2023 | USD | 2.01 | 2.01 | 1.95 | 1.96 | 1.96 | -0.03 (-1.51%) | 251,900 |
24 Jul 2023 | USD | 2.07 | 2.075 | 1.98 | 1.99 | 1.99 | -0.08 (-3.86%) | 363,700 |
21 Jul 2023 | USD | 2.09 | 2.11 | 2.03 | 2.07 | 2.07 | +0.04 (+1.97%) | 367,300 |
20 Jul 2023 | USD | 1.96 | 2.09 | 1.96 | 2.03 | 2.03 | +0.08 (+4.10%) | 650,600 |
19 Jul 2023 | USD | 1.96 | 2 | 1.92 | 1.95 | 1.95 | +0.02 (+1.04%) | 208,800 |
18 Jul 2023 | USD | 1.97 | 2.01 | 1.91 | 1.93 | 1.93 | -0.06 (-3.02%) | 183,800 |
17 Jul 2023 | USD | 1.95 | 1.995 | 1.942 | 1.99 | 1.99 | +0.04 (+2.05%) | 106,300 |
14 Jul 2023 | USD | 1.99 | 1.99 | 1.94 | 1.95 | 1.95 | -0.03 (-1.52%) | 201,900 |
13 Jul 2023 | USD | 2 | 2.019 | 1.96 | 1.98 | 1.98 | -0.02 (-1%) | 227,000 |
12 Jul 2023 | USD | 2.03 | 2.03 | 1.99 | 2 | 2 | -0.01 (-0.50%) | 132,600 |
11 Jul 2023 | USD | 2.02 | 2.025 | 2 | 2.01 | 2.01 | 0.0 (0.0%) | 122,500 |
10 Jul 2023 | USD | 2.02 | 2.069 | 1.98 | 2.01 | 2.01 | 0.0 (0.0%) | 315,300 |
7 Jul 2023 | USD | 2 | 2.045 | 1.974 | 2.01 | 2.01 | +0.02 (+1.01%) | 131,600 |