Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2023 | USD | 1.65 | 1.79 | 1.62 | 1.72 | 60.2 | +0.1 (+6.17%) | 18,300 |
28 Aug 2023 | USD | 1.54 | 1.62 | 1.54 | 1.62 | 56.7 | +0.06 (+3.85%) | 5,500 |
25 Aug 2023 | USD | 1.55 | 1.59 | 1.54 | 1.56 | 54.6 | -0.01 (-0.64%) | 13,700 |
24 Aug 2023 | USD | 1.57 | 1.58 | 1.53 | 1.57 | 54.95 | +0.01 (+0.64%) | 8,400 |
23 Aug 2023 | USD | 1.64 | 1.65 | 1.56 | 1.56 | 54.6 | -0.02 (-1.27%) | 11,600 |
22 Aug 2023 | USD | 1.55 | 1.59 | 1.54 | 1.58 | 55.3 | +0.04 (+2.60%) | 18,200 |
21 Aug 2023 | USD | 1.69 | 1.69 | 1.51 | 1.54 | 53.9 | -0.09 (-5.52%) | 24,000 |
18 Aug 2023 | USD | 1.53 | 1.68 | 1.51 | 1.63 | 57.05 | +0.03 (+1.88%) | 15,900 |
17 Aug 2023 | USD | 1.69 | 1.7 | 1.58 | 1.6 | 56 | -0.08 (-4.76%) | 39,700 |
16 Aug 2023 | USD | 1.8 | 1.83 | 1.61 | 1.68 | 58.8 | +0.01 (+0.60%) | 68,900 |
15 Aug 2023 | USD | 2.01 | 2.14 | 1.65 | 1.67 | 58.45 | -0.36 (-17.73%) | 80,100 |
14 Aug 2023 | USD | 2.17 | 2.2 | 2 | 2.03 | 71.05 | -0.24 (-10.57%) | 62,500 |
11 Aug 2023 | USD | 2.12 | 2.29 | 2.1 | 2.27 | 79.45 | +0.06 (+2.71%) | 16,800 |
10 Aug 2023 | USD | 2.27 | 2.33 | 2.15 | 2.21 | 77.35 | -0.01 (-0.45%) | 29,300 |
9 Aug 2023 | USD | 2.2 | 2.27 | 2.16 | 2.22 | 77.7 | -0.14 (-5.93%) | 34,900 |
8 Aug 2023 | USD | 2.32 | 2.37 | 2.09 | 2.36 | 82.6 | +0.02 (+0.85%) | 123,200 |
7 Aug 2023 | USD | 2.42 | 2.42 | 2.21 | 2.34 | 81.9 | -0.04 (-1.68%) | 57,300 |
4 Aug 2023 | USD | 2.48 | 2.48 | 2.38 | 2.38 | 83.3 | +0.01 (+0.42%) | 10,900 |
3 Aug 2023 | USD | 2.38 | 2.45 | 2.32 | 2.37 | 82.95 | +0.03 (+1.28%) | 23,100 |
2 Aug 2023 | USD | 2.45 | 2.52 | 2.32 | 2.34 | 81.9 | -0.12 (-4.88%) | 26,000 |
1 Aug 2023 | USD | 2.52 | 2.55 | 2.42 | 2.46 | 86.1 | -0.05 (-1.99%) | 17,800 |
31 Jul 2023 | USD | 2.52 | 2.57 | 2.45 | 2.51 | 87.85 | -0.02 (-0.79%) | 20,100 |
28 Jul 2023 | USD | 2.5 | 2.59 | 2.42 | 2.53 | 88.55 | +0.03 (+1.20%) | 20,600 |
27 Jul 2023 | USD | 2.71 | 2.8 | 2.5 | 2.5 | 87.5 | -0.18 (-6.72%) | 46,200 |
26 Jul 2023 | USD | 2.68 | 2.81 | 2.54 | 2.68 | 93.8 | +0.02 (+0.75%) | 121,300 |
25 Jul 2023 | USD | 2.49 | 2.75 | 2.46 | 2.66 | 93.1 | +0.16 (+6.40%) | 201,900 |
24 Jul 2023 | USD | 2.3 | 2.56 | 2.3 | 2.5 | 87.5 | +0.22 (+9.65%) | 229,000 |
21 Jul 2023 | USD | 2.3 | 2.31 | 2.25 | 2.28 | 79.8 | -0.05 (-2.15%) | 57,200 |
20 Jul 2023 | USD | 2.26 | 2.33 | 2.23 | 2.33 | 81.55 | +0.04 (+1.75%) | 24,100 |
19 Jul 2023 | USD | 2.3 | 2.39 | 2.23 | 2.29 | 80.15 | -0.03 (-1.29%) | 49,400 |