Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 1.45 | 1.45 | 1.37 | 1.37 | 1.37 | -0.04 (-2.84%) | 118,200 |
30 Aug 2023 | USD | 1.49 | 1.49 | 1.4 | 1.41 | 1.41 | -0.06 (-4.08%) | 225,200 |
29 Aug 2023 | USD | 1.46 | 1.54 | 1.45 | 1.47 | 1.47 | -0.03 (-2%) | 144,700 |
28 Aug 2023 | USD | 1.47 | 1.52 | 1.47 | 1.5 | 1.5 | +0.03 (+2.04%) | 96,900 |
25 Aug 2023 | USD | 1.44 | 1.47 | 1.4 | 1.47 | 1.47 | +0.03 (+2.08%) | 214,300 |
24 Aug 2023 | USD | 1.52 | 1.56 | 1.43 | 1.44 | 1.44 | -0.09 (-5.88%) | 242,400 |
23 Aug 2023 | USD | 1.5 | 1.56 | 1.5 | 1.53 | 1.53 | +0.01 (+0.66%) | 115,800 |
22 Aug 2023 | USD | 1.56 | 1.59 | 1.51 | 1.52 | 1.52 | -0.03 (-1.94%) | 177,200 |
21 Aug 2023 | USD | 1.55 | 1.58 | 1.52 | 1.55 | 1.55 | -0.03 (-1.90%) | 235,600 |
18 Aug 2023 | USD | 1.65 | 1.65 | 1.55 | 1.58 | 1.58 | -0.05 (-3.07%) | 257,700 |
17 Aug 2023 | USD | 1.75 | 1.8 | 1.62 | 1.63 | 1.63 | -0.12 (-6.86%) | 231,600 |
16 Aug 2023 | USD | 1.7 | 1.8 | 1.69 | 1.75 | 1.75 | +0.04 (+2.34%) | 210,400 |
15 Aug 2023 | USD | 1.76 | 1.77 | 1.66 | 1.71 | 1.71 | -0.08 (-4.47%) | 243,100 |
14 Aug 2023 | USD | 1.74 | 1.83 | 1.71 | 1.79 | 1.79 | +0.01 (+0.56%) | 293,500 |
11 Aug 2023 | USD | 1.79 | 1.83 | 1.67 | 1.78 | 1.78 | -0.01 (-0.56%) | 427,400 |
10 Aug 2023 | USD | 1.74 | 1.88 | 1.28 | 1.79 | 1.79 | -0.13 (-6.77%) | 2,139,800 |
9 Aug 2023 | USD | 2.01 | 2.07 | 1.92 | 1.92 | 1.92 | -0.1 (-4.95%) | 305,900 |
8 Aug 2023 | USD | 1.95 | 2.03 | 1.93 | 2.02 | 2.02 | +0.03 (+1.51%) | 221,100 |
7 Aug 2023 | USD | 2 | 2.06 | 1.97 | 1.99 | 1.99 | -0.01 (-0.50%) | 146,900 |
4 Aug 2023 | USD | 2.1 | 2.1 | 1.98 | 2 | 2 | -0.06 (-2.91%) | 199,100 |
3 Aug 2023 | USD | 2.17 | 2.19 | 2.06 | 2.06 | 2.06 | -0.14 (-6.36%) | 206,500 |
2 Aug 2023 | USD | 2.17 | 2.22 | 2.14 | 2.2 | 2.2 | -0.01 (-0.45%) | 170,600 |
1 Aug 2023 | USD | 2.24 | 2.24 | 2.1 | 2.21 | 2.21 | -0.03 (-1.34%) | 234,000 |
31 Jul 2023 | USD | 2.26 | 2.31 | 2.23 | 2.24 | 2.24 | -0.02 (-0.88%) | 126,600 |
28 Jul 2023 | USD | 2.15 | 2.27 | 2.15 | 2.26 | 2.26 | +0.11 (+5.12%) | 184,700 |
27 Jul 2023 | USD | 2.24 | 2.26 | 2.12 | 2.15 | 2.15 | -0.1 (-4.44%) | 265,300 |
26 Jul 2023 | USD | 2.23 | 2.29 | 2.16 | 2.25 | 2.25 | +0.02 (+0.90%) | 162,400 |
25 Jul 2023 | USD | 2.25 | 2.25 | 2.13 | 2.23 | 2.23 | -0.03 (-1.33%) | 307,500 |
24 Jul 2023 | USD | 2.13 | 2.31 | 2.13 | 2.26 | 2.26 | +0.13 (+6.10%) | 269,200 |
21 Jul 2023 | USD | 2.14 | 2.15 | 2.06 | 2.13 | 2.13 | 0.0 (0.0%) | 237,000 |