Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2023 | USD | 1.77 | 1.9 | 1.76 | 1.86 | 1.86 | +0.09 (+5.08%) | 2,670,700 |
29 Aug 2023 | USD | 1.72 | 1.8 | 1.72 | 1.77 | 1.77 | +0.04 (+2.31%) | 10,049,200 |
28 Aug 2023 | USD | 1.76 | 1.79 | 1.72 | 1.73 | 1.73 | 0.0 (0.0%) | 1,812,700 |
25 Aug 2023 | USD | 1.75 | 1.77 | 1.7 | 1.73 | 1.73 | -0.01 (-0.57%) | 1,435,500 |
24 Aug 2023 | USD | 1.81 | 1.81 | 1.74 | 1.74 | 1.74 | -0.06 (-3.33%) | 1,502,100 |
23 Aug 2023 | USD | 1.74 | 1.88 | 1.73 | 1.8 | 1.8 | +0.1 (+5.88%) | 3,162,500 |
22 Aug 2023 | USD | 1.71 | 1.77 | 1.67 | 1.7 | 1.7 | 0.0 (0.0%) | 1,784,500 |
21 Aug 2023 | USD | 1.77 | 1.77 | 1.69 | 1.7 | 1.7 | -0.05 (-2.86%) | 1,765,200 |
18 Aug 2023 | USD | 1.74 | 1.79 | 1.73 | 1.75 | 1.75 | +0.01 (+0.57%) | 1,680,200 |
17 Aug 2023 | USD | 1.81 | 1.82 | 1.73 | 1.74 | 1.74 | -0.05 (-2.79%) | 2,632,500 |
16 Aug 2023 | USD | 1.81 | 1.85 | 1.79 | 1.79 | 1.79 | -0.03 (-1.65%) | 2,846,200 |
15 Aug 2023 | USD | 1.74 | 1.95 | 1.74 | 1.82 | 1.82 | +0.07 (+4.00%) | 3,815,900 |
14 Aug 2023 | USD | 1.8 | 1.8 | 1.74 | 1.75 | 1.75 | -0.06 (-3.31%) | 1,746,900 |
11 Aug 2023 | USD | 1.82 | 1.84 | 1.79 | 1.81 | 1.81 | -0.01 (-0.55%) | 2,525,600 |
10 Aug 2023 | USD | 1.8 | 1.9 | 1.79 | 1.82 | 1.82 | +0.05 (+2.82%) | 2,424,800 |
9 Aug 2023 | USD | 1.89 | 1.9 | 1.76 | 1.77 | 1.77 | -0.11 (-5.85%) | 2,968,900 |
8 Aug 2023 | USD | 1.84 | 1.93 | 1.83 | 1.88 | 1.88 | +0.06 (+3.30%) | 2,668,100 |
7 Aug 2023 | USD | 2.02 | 2.03 | 1.81 | 1.82 | 1.82 | -0.17 (-8.54%) | 4,501,200 |
4 Aug 2023 | USD | 1.98 | 2.17 | 1.91 | 1.99 | 1.99 | +0.14 (+7.57%) | 6,906,400 |
3 Aug 2023 | USD | 1.74 | 1.88 | 1.73 | 1.85 | 1.85 | +0.09 (+5.11%) | 3,953,200 |
2 Aug 2023 | USD | 1.76 | 1.79 | 1.75 | 1.76 | 1.76 | -0.06 (-3.30%) | 2,247,100 |
1 Aug 2023 | USD | 1.88 | 1.91 | 1.81 | 1.82 | 1.82 | -0.04 (-2.15%) | 1,829,200 |
31 Jul 2023 | USD | 1.85 | 1.88 | 1.83 | 1.86 | 1.86 | 0.0 (0.0%) | 2,925,500 |
28 Jul 2023 | USD | 1.79 | 1.87 | 1.7 | 1.86 | 1.86 | +0.08 (+4.49%) | 2,302,000 |
27 Jul 2023 | USD | 1.81 | 1.83 | 1.76 | 1.78 | 1.78 | 0.0 (0.0%) | 1,929,800 |
26 Jul 2023 | USD | 1.78 | 1.82 | 1.77 | 1.78 | 1.78 | -0.03 (-1.66%) | 2,026,600 |
25 Jul 2023 | USD | 1.82 | 1.86 | 1.8 | 1.81 | 1.81 | -0.03 (-1.63%) | 2,054,100 |
24 Jul 2023 | USD | 2 | 2.02 | 1.83 | 1.84 | 1.84 | -0.21 (-10.24%) | 4,228,700 |
21 Jul 2023 | USD | 2.11 | 2.11 | 2.01 | 2.05 | 2.05 | -0.07 (-3.30%) | 3,117,700 |
20 Jul 2023 | USD | 2.13 | 2.16 | 2.1 | 2.12 | 2.12 | -0.03 (-1.40%) | 1,725,200 |