Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2023 | USD | 1.32 | 1.34 | 1.266 | 1.29 | 1.29 | -0.03 (-2.27%) | 12,100 |
24 Aug 2023 | USD | 1.45 | 1.45 | 1.27 | 1.32 | 1.32 | -0.1 (-7.04%) | 41,700 |
23 Aug 2023 | USD | 1.41 | 1.43 | 1.36 | 1.42 | 1.42 | +0.07 (+5.19%) | 32,000 |
22 Aug 2023 | USD | 1.42 | 1.42 | 1.34 | 1.35 | 1.35 | 0.0 (0.0%) | 5,500 |
21 Aug 2023 | USD | 1.32 | 1.44 | 1.318 | 1.35 | 1.35 | +0.03 (+2.27%) | 32,200 |
18 Aug 2023 | USD | 1.361 | 1.361 | 1.27 | 1.32 | 1.32 | -0.05 (-3.65%) | 76,500 |
17 Aug 2023 | USD | 1.369 | 1.46 | 1.36 | 1.37 | 1.37 | -0.03 (-2.14%) | 59,500 |
16 Aug 2023 | USD | 1.351 | 1.46 | 1.351 | 1.4 | 1.4 | 0.0 (0.0%) | 38,900 |
15 Aug 2023 | USD | 1.47 | 1.5 | 1.4 | 1.4 | 1.4 | -0.04 (-2.78%) | 61,300 |
14 Aug 2023 | USD | 1.48 | 1.5 | 1.411 | 1.44 | 1.44 | -0.04 (-2.70%) | 46,100 |
11 Aug 2023 | USD | 1.45 | 1.53 | 1.39 | 1.48 | 1.48 | +0.07 (+4.96%) | 242,600 |
10 Aug 2023 | USD | 1.51 | 1.54 | 1.4 | 1.41 | 1.41 | -0.09 (-6%) | 142,400 |
9 Aug 2023 | USD | 1.55 | 1.64 | 1.45 | 1.5 | 1.5 | -0.08 (-5.06%) | 167,400 |
8 Aug 2023 | USD | 1.6 | 1.65 | 1.48 | 1.58 | 1.58 | -0.01 (-0.63%) | 45,000 |
7 Aug 2023 | USD | 1.56 | 1.62 | 1.45 | 1.59 | 1.59 | +0.04 (+2.58%) | 41,000 |
4 Aug 2023 | USD | 1.65 | 1.65 | 1.45 | 1.55 | 1.55 | -0.03 (-1.90%) | 120,200 |
3 Aug 2023 | USD | 1.692 | 1.692 | 1.57 | 1.58 | 1.58 | -0.07 (-4.24%) | 26,000 |
2 Aug 2023 | USD | 1.685 | 1.705 | 1.63 | 1.65 | 1.65 | -0.1 (-5.71%) | 40,500 |
1 Aug 2023 | USD | 1.73 | 1.794 | 1.62 | 1.75 | 1.75 | 0.0 (0.0%) | 105,900 |
31 Jul 2023 | USD | 1.68 | 1.77 | 1.65 | 1.75 | 1.75 | +0.07 (+4.17%) | 69,100 |
28 Jul 2023 | USD | 1.53 | 1.708 | 1.5 | 1.68 | 1.68 | +0.11 (+7.01%) | 119,100 |
27 Jul 2023 | USD | 1.78 | 1.81 | 1.57 | 1.57 | 1.57 | -0.24 (-13.26%) | 85,800 |
26 Jul 2023 | USD | 1.72 | 1.82 | 1.7 | 1.81 | 1.81 | +0.14 (+8.38%) | 98,800 |
25 Jul 2023 | USD | 1.93 | 1.93 | 1.63 | 1.67 | 1.67 | -0.2 (-10.70%) | 102,400 |
24 Jul 2023 | USD | 2.03 | 2.03 | 1.8 | 1.87 | 1.87 | -0.16 (-7.88%) | 87,500 |
21 Jul 2023 | USD | 2.11 | 2.18 | 2 | 2.03 | 2.03 | -0.09 (-4.25%) | 165,500 |
20 Jul 2023 | USD | 2.28 | 2.34 | 1.96 | 2.12 | 2.12 | -0.15 (-6.61%) | 227,200 |
19 Jul 2023 | USD | 2.22 | 2.34 | 2.15 | 2.27 | 2.27 | +0.05 (+2.25%) | 165,800 |
18 Jul 2023 | USD | 2.1 | 2.26 | 2 | 2.22 | 2.22 | +0.07 (+3.26%) | 304,800 |
17 Jul 2023 | USD | 1.92 | 2.28 | 1.85 | 2.15 | 2.15 | +0.12 (+5.91%) | 721,200 |