Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 1.37 | 1.54 | 1.37 | 1.47 | 1.47 | +0.03 (+2.08%) | 25,900 |
30 Aug 2023 | USD | 1.4 | 1.54 | 1.4 | 1.44 | 1.44 | -0.04 (-2.70%) | 28,700 |
29 Aug 2023 | USD | 1.35 | 1.607 | 1.35 | 1.48 | 1.48 | +0.06 (+4.23%) | 23,100 |
28 Aug 2023 | USD | 1.41 | 1.48 | 1.4 | 1.42 | 1.42 | -0.08 (-5.33%) | 40,600 |
25 Aug 2023 | USD | 1.45 | 1.54 | 1.31 | 1.5 | 1.5 | -0.13 (-7.98%) | 67,400 |
24 Aug 2023 | USD | 1.66 | 1.69 | 1.4 | 1.63 | 1.63 | -0.03 (-1.81%) | 341,500 |
23 Aug 2023 | USD | 1.31 | 1.97 | 1.17 | 1.66 | 1.66 | +0.46 (+38.33%) | 3,419,200 |
22 Aug 2023 | USD | 1.08 | 1.25 | 1.01 | 1.2 | 1.2 | +0.14 (+13.21%) | 50,700 |
21 Aug 2023 | USD | 1.13 | 1.15 | 1.01 | 1.06 | 1.06 | -0.07 (-6.19%) | 13,300 |
18 Aug 2023 | USD | 1.19 | 1.271 | 1.13 | 1.13 | 1.13 | -0.11 (-8.87%) | 9,300 |
17 Aug 2023 | USD | 1.29 | 1.36 | 1.16 | 1.24 | 1.24 | -0.15 (-10.79%) | 24,100 |
16 Aug 2023 | USD | 1.35 | 1.53 | 1.2 | 1.39 | 1.39 | -0.06 (-4.14%) | 18,700 |
15 Aug 2023 | USD | 1.45 | 1.6 | 1.27 | 1.45 | 1.45 | -0.11 (-7.05%) | 11,600 |
14 Aug 2023 | USD | 1.69 | 1.69 | 1.48 | 1.56 | 1.56 | -0.07 (-4.29%) | 11,100 |
11 Aug 2023 | USD | 1.58 | 1.64 | 1.58 | 1.63 | 1.63 | -0.01 (-0.61%) | 6,000 |
10 Aug 2023 | USD | 1.72 | 1.915 | 1.58 | 1.64 | 1.64 | -0.09 (-5.20%) | 8,700 |
9 Aug 2023 | USD | 1.81 | 1.82 | 1.73 | 1.73 | 1.73 | -0.275 (-13.72%) | 16,900 |
8 Aug 2023 | USD | 1.81 | 2.14 | 1.75 | 2.005 | 2.005 | +0.155 (+8.38%) | 12,800 |
7 Aug 2023 | USD | 1.97 | 1.97 | 1.73 | 1.85 | 1.85 | -0.04 (-2.12%) | 5,900 |
4 Aug 2023 | USD | 1.89 | 1.9 | 1.89 | 1.89 | 1.89 | +0.03 (+1.61%) | 2,100 |
3 Aug 2023 | USD | 1.82 | 1.965 | 1.8 | 1.86 | 1.86 | -0.03 (-1.59%) | 7,300 |
2 Aug 2023 | USD | 1.95 | 1.99 | 1.89 | 1.89 | 1.89 | -0.06 (-3.08%) | 5,600 |
1 Aug 2023 | USD | 2 | 2.03 | 1.95 | 1.95 | 1.95 | +0.019 (+0.98%) | 9,900 |
31 Jul 2023 | USD | 2.02 | 2.02 | 1.93 | 1.931 | 1.931 | -0.089 (-4.41%) | 4,700 |
28 Jul 2023 | USD | 2.08 | 2.13 | 1.9 | 2.02 | 2.02 | -0.09 (-4.27%) | 19,500 |
27 Jul 2023 | USD | 2.11 | 2.11 | 2.08 | 2.11 | 2.11 | -0.09 (-4.09%) | 6,500 |
26 Jul 2023 | USD | 2.24 | 2.25 | 2.06 | 2.2 | 2.2 | -0.05 (-2.22%) | 8,200 |
25 Jul 2023 | USD | 2.21 | 2.27 | 2.21 | 2.25 | 2.25 | +0.017 (+0.76%) | 3,000 |
24 Jul 2023 | USD | 2.24 | 2.358 | 2.23 | 2.233 | 2.233 | -0.047 (-2.06%) | 4,800 |
21 Jul 2023 | USD | 2.22 | 2.37 | 2.22 | 2.28 | 2.28 | -0.09 (-3.80%) | 8,400 |