Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2023 | USD | 1.83 | 1.92 | 1.82 | 1.88 | 1.88 | +0.06 (+3.30%) | 97,100 |
23 Aug 2023 | USD | 1.97 | 2 | 1.78 | 1.82 | 1.82 | -0.15 (-7.61%) | 594,700 |
22 Aug 2023 | USD | 2.02 | 2.04 | 1.93 | 1.97 | 1.97 | -0.03 (-1.50%) | 117,200 |
21 Aug 2023 | USD | 1.93 | 2.05 | 1.93 | 2 | 2 | +0.07 (+3.63%) | 170,100 |
18 Aug 2023 | USD | 1.97 | 1.99 | 1.9 | 1.93 | 1.93 | -0.06 (-3.02%) | 85,400 |
17 Aug 2023 | USD | 1.98 | 2.015 | 1.93 | 1.99 | 1.99 | +0.03 (+1.53%) | 147,000 |
16 Aug 2023 | USD | 2.04 | 2.04 | 1.94 | 1.96 | 1.96 | -0.04 (-2%) | 120,400 |
15 Aug 2023 | USD | 1.94 | 2.04 | 1.92 | 2 | 2 | +0.03 (+1.52%) | 265,200 |
14 Aug 2023 | USD | 1.88 | 2.05 | 1.86 | 1.97 | 1.97 | +0.1 (+5.35%) | 315,900 |
11 Aug 2023 | USD | 1.87 | 1.9 | 1.83 | 1.87 | 1.87 | -0.01 (-0.53%) | 209,800 |
10 Aug 2023 | USD | 1.98 | 1.98 | 1.85 | 1.88 | 1.88 | -0.04 (-2.08%) | 259,500 |
9 Aug 2023 | USD | 1.89 | 1.99 | 1.88 | 1.92 | 1.92 | +0.14 (+7.87%) | 466,700 |
8 Aug 2023 | USD | 1.73 | 1.8 | 1.7 | 1.78 | 1.78 | +0.02 (+1.14%) | 225,300 |
7 Aug 2023 | USD | 1.74 | 1.791 | 1.73 | 1.76 | 1.76 | 0.0 (0.0%) | 40,100 |
4 Aug 2023 | USD | 1.76 | 1.795 | 1.71 | 1.76 | 1.76 | 0.0 (0.0%) | 99,300 |
3 Aug 2023 | USD | 1.75 | 1.785 | 1.71 | 1.76 | 1.76 | +0.02 (+1.15%) | 29,600 |
2 Aug 2023 | USD | 1.78 | 1.78 | 1.67 | 1.74 | 1.74 | -0.04 (-2.25%) | 203,600 |
1 Aug 2023 | USD | 1.81 | 1.82 | 1.745 | 1.78 | 1.78 | -0.05 (-2.73%) | 104,500 |
31 Jul 2023 | USD | 1.8 | 1.85 | 1.8 | 1.83 | 1.83 | +0.04 (+2.23%) | 63,100 |
28 Jul 2023 | USD | 1.72 | 1.83 | 1.72 | 1.79 | 1.79 | +0.02 (+1.13%) | 75,100 |
27 Jul 2023 | USD | 1.79 | 1.8 | 1.74 | 1.77 | 1.77 | -0.02 (-1.12%) | 102,400 |
26 Jul 2023 | USD | 1.79 | 1.79 | 1.76 | 1.79 | 1.79 | 0.0 (0.0%) | 42,600 |
25 Jul 2023 | USD | 1.74 | 1.85 | 1.74 | 1.79 | 1.79 | +0.03 (+1.70%) | 272,000 |
24 Jul 2023 | USD | 1.73 | 1.79 | 1.68 | 1.76 | 1.76 | -0.02 (-1.12%) | 626,000 |
21 Jul 2023 | USD | 1.818 | 1.818 | 1.75 | 1.78 | 1.78 | -0.03 (-1.66%) | 60,400 |
20 Jul 2023 | USD | 1.87 | 1.87 | 1.797 | 1.81 | 1.81 | -0.03 (-1.63%) | 42,400 |
19 Jul 2023 | USD | 1.86 | 1.89 | 1.82 | 1.84 | 1.84 | -0.04 (-2.13%) | 92,300 |
18 Jul 2023 | USD | 1.83 | 1.92 | 1.83 | 1.88 | 1.88 | +0.03 (+1.62%) | 112,100 |
17 Jul 2023 | USD | 1.78 | 1.86 | 1.775 | 1.85 | 1.85 | +0.07 (+3.93%) | 107,300 |
14 Jul 2023 | USD | 1.815 | 1.815 | 1.76 | 1.78 | 1.78 | -0.04 (-2.20%) | 60,900 |