Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 1.2 | 1.21 | 1.14 | 1.16 | 1.16 | -0.03 (-2.52%) | 1,435,700 |
30 Aug 2023 | USD | 1.21 | 1.25 | 1.14 | 1.19 | 1.19 | -0.04 (-3.25%) | 3,262,300 |
29 Aug 2023 | USD | 1.08 | 1.27 | 1.08 | 1.23 | 1.23 | +0.13 (+11.82%) | 5,533,300 |
28 Aug 2023 | USD | 1.14 | 1.15 | 1.07 | 1.1 | 1.1 | -0.05 (-4.35%) | 3,882,300 |
25 Aug 2023 | USD | 1.15 | 1.21 | 1.13 | 1.15 | 1.15 | -0.02 (-1.71%) | 3,818,900 |
24 Aug 2023 | USD | 1.32 | 1.32 | 1.155 | 1.17 | 1.17 | -0.1 (-7.87%) | 3,958,200 |
23 Aug 2023 | USD | 1.26 | 1.3 | 1.2 | 1.27 | 1.27 | +0.02 (+1.60%) | 3,301,100 |
22 Aug 2023 | USD | 1.4 | 1.42 | 1.22 | 1.25 | 1.25 | -0.13 (-9.42%) | 4,421,300 |
21 Aug 2023 | USD | 1.37 | 1.45 | 1.345 | 1.38 | 1.38 | +0.01 (+0.73%) | 2,764,100 |
18 Aug 2023 | USD | 1.24 | 1.39 | 1.23 | 1.37 | 1.37 | +0.06 (+4.58%) | 3,201,200 |
17 Aug 2023 | USD | 1.39 | 1.39 | 1.26 | 1.31 | 1.31 | -0.07 (-5.07%) | 2,564,400 |
16 Aug 2023 | USD | 1.49 | 1.5 | 1.33 | 1.38 | 1.38 | -0.12 (-8%) | 3,747,900 |
15 Aug 2023 | USD | 1.54 | 1.59 | 1.47 | 1.5 | 1.5 | -0.09 (-5.66%) | 3,678,200 |
14 Aug 2023 | USD | 1.51 | 1.66 | 1.47 | 1.59 | 1.59 | +0.14 (+9.66%) | 5,361,100 |
11 Aug 2023 | USD | 1.44 | 1.88 | 1.4 | 1.45 | 1.45 | -0.03 (-2.03%) | 12,600,700 |
10 Aug 2023 | USD | 1.65 | 1.71 | 1.47 | 1.48 | 1.48 | -0.21 (-12.43%) | 6,457,900 |
9 Aug 2023 | USD | 1.72 | 1.77 | 1.66 | 1.69 | 1.69 | -0.07 (-3.98%) | 3,319,300 |
8 Aug 2023 | USD | 1.71 | 1.78 | 1.55 | 1.76 | 1.76 | -0.09 (-4.86%) | 5,212,500 |
7 Aug 2023 | USD | 1.93 | 1.95 | 1.66 | 1.85 | 1.85 | -0.09 (-4.64%) | 7,697,600 |
4 Aug 2023 | USD | 2.1 | 2.14 | 1.91 | 1.94 | 1.94 | -0.13 (-6.28%) | 6,359,300 |
3 Aug 2023 | USD | 2.2 | 2.33 | 2.02 | 2.07 | 2.07 | -0.18 (-8%) | 9,648,600 |
2 Aug 2023 | USD | 2.54 | 2.54 | 2.1 | 2.25 | 2.25 | -0.45 (-16.67%) | 13,907,700 |
1 Aug 2023 | USD | 2.28 | 2.716 | 2.05 | 2.7 | 2.7 | +0.6 (+28.57%) | 42,677,800 |
31 Jul 2023 | USD | 2.09 | 2.219 | 2.042 | 2.1 | 2.1 | 0.0 (0.0%) | 8,012,700 |
28 Jul 2023 | USD | 1.96 | 2.17 | 1.9 | 2.1 | 2.1 | +0.19 (+9.95%) | 9,157,300 |
27 Jul 2023 | USD | 2.2 | 2.35 | 1.86 | 1.91 | 1.91 | -0.2 (-9.48%) | 8,001,300 |
26 Jul 2023 | USD | 2.23 | 2.29 | 2.04 | 2.11 | 2.11 | -0.16 (-7.05%) | 4,925,400 |
25 Jul 2023 | USD | 2.37 | 2.479 | 2.11 | 2.27 | 2.27 | -0.11 (-4.62%) | 8,896,700 |
24 Jul 2023 | USD | 2.48 | 2.57 | 2.3 | 2.38 | 2.38 | -0.03 (-1.24%) | 2,591,300 |
21 Jul 2023 | USD | 2.8 | 2.87 | 2.36 | 2.41 | 2.41 | -0.34 (-12.36%) | 4,757,300 |