Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 1.99 | 2.2 | 1.97 | 1.98 | 1.98 | +0.01 (+0.51%) | 898,600 |
30 Aug 2023 | USD | 1.74 | 2 | 1.71 | 1.97 | 1.97 | +0.23 (+13.22%) | 555,900 |
29 Aug 2023 | USD | 1.52 | 1.82 | 1.46 | 1.74 | 1.74 | +0.33 (+23.40%) | 782,000 |
28 Aug 2023 | USD | 1.4 | 1.46 | 1.36 | 1.41 | 1.41 | +0.02 (+1.44%) | 363,800 |
25 Aug 2023 | USD | 1.4 | 1.46 | 1.305 | 1.39 | 1.39 | -0.015 (-1.07%) | 1,389,800 |
24 Aug 2023 | USD | 1.56 | 1.56 | 1.4 | 1.405 | 1.405 | -0.155 (-9.94%) | 558,800 |
23 Aug 2023 | USD | 1.56 | 1.64 | 1.51 | 1.56 | 1.56 | 0.0 (0.0%) | 167,600 |
22 Aug 2023 | USD | 1.6 | 1.679 | 1.54 | 1.56 | 1.56 | -0.05 (-3.11%) | 119,900 |
21 Aug 2023 | USD | 1.67 | 1.67 | 1.575 | 1.61 | 1.61 | -0.05 (-3.01%) | 128,000 |
18 Aug 2023 | USD | 1.65 | 1.76 | 1.62 | 1.66 | 1.66 | 0.0 (0.0%) | 158,200 |
17 Aug 2023 | USD | 1.7 | 1.765 | 1.62 | 1.66 | 1.66 | -0.05 (-2.92%) | 214,900 |
16 Aug 2023 | USD | 1.72 | 1.793 | 1.61 | 1.71 | 1.71 | +0.025 (+1.48%) | 163,300 |
15 Aug 2023 | USD | 1.87 | 1.87 | 1.65 | 1.685 | 1.685 | -0.165 (-8.92%) | 223,300 |
14 Aug 2023 | USD | 1.92 | 1.981 | 1.83 | 1.85 | 1.85 | -0.13 (-6.57%) | 166,800 |
11 Aug 2023 | USD | 2.19 | 2.19 | 1.95 | 1.98 | 1.98 | -0.24 (-10.81%) | 419,400 |
10 Aug 2023 | USD | 2.2 | 2.33 | 2.15 | 2.22 | 2.22 | +0.03 (+1.37%) | 96,400 |
9 Aug 2023 | USD | 2.24 | 2.41 | 2.185 | 2.19 | 2.19 | -0.05 (-2.23%) | 261,000 |
8 Aug 2023 | USD | 2.7 | 2.78 | 2.21 | 2.24 | 2.24 | +0.1 (+4.67%) | 423,400 |
7 Aug 2023 | USD | 2.27 | 2.36 | 2.09 | 2.14 | 2.14 | -0.08 (-3.60%) | 272,700 |
4 Aug 2023 | USD | 2.22 | 2.25 | 2.12 | 2.22 | 2.22 | +0.06 (+2.78%) | 226,400 |
3 Aug 2023 | USD | 2.09 | 2.28 | 2.08 | 2.16 | 2.16 | +0.07 (+3.35%) | 182,100 |
2 Aug 2023 | USD | 2.15 | 2.19 | 2.02 | 2.09 | 2.09 | -0.12 (-5.43%) | 220,100 |
1 Aug 2023 | USD | 2.28 | 2.28 | 2.16 | 2.21 | 2.21 | -0.01 (-0.45%) | 143,100 |
31 Jul 2023 | USD | 2.16 | 2.25 | 2.1 | 2.22 | 2.22 | +0.055 (+2.54%) | 248,500 |
28 Jul 2023 | USD | 2.05 | 2.26 | 2.05 | 2.165 | 2.165 | +0.09 (+4.34%) | 315,200 |
27 Jul 2023 | USD | 2.2 | 2.23 | 1.98 | 2.075 | 2.075 | -0.155 (-6.95%) | 629,900 |
26 Jul 2023 | USD | 2.39 | 2.43 | 2.16 | 2.23 | 2.23 | -0.16 (-6.69%) | 389,900 |
25 Jul 2023 | USD | 2.34 | 2.43 | 2.31 | 2.39 | 2.39 | +0.05 (+2.14%) | 129,900 |
24 Jul 2023 | USD | 2.35 | 2.39 | 2.27 | 2.34 | 2.34 | -0.03 (-1.27%) | 109,600 |
21 Jul 2023 | USD | 2.43 | 2.437 | 2.33 | 2.37 | 2.37 | -0.03 (-1.25%) | 118,100 |