Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 1.84 | 1.855 | 1.76 | 1.78 | 1.78 | -0.11 (-5.82%) | 51,200 |
30 Aug 2023 | USD | 1.76 | 1.95 | 1.76 | 1.89 | 1.89 | +0.09 (+5.00%) | 54,238 |
29 Aug 2023 | USD | 1.82 | 1.91 | 1.77 | 1.8 | 1.8 | -0.02 (-1.10%) | 48,500 |
28 Aug 2023 | USD | 1.79 | 1.87 | 1.68 | 1.82 | 1.82 | 0.0 (0.0%) | 69,200 |
25 Aug 2023 | USD | 1.93 | 2 | 1.8 | 1.82 | 1.82 | -0.14 (-7.14%) | 60,700 |
24 Aug 2023 | USD | 1.99 | 2.04 | 1.845 | 1.96 | 1.96 | +0.01 (+0.51%) | 107,700 |
23 Aug 2023 | USD | 1.76 | 2.034 | 1.76 | 1.95 | 1.95 | +0.23 (+13.37%) | 129,600 |
22 Aug 2023 | USD | 1.74 | 1.74 | 1.655 | 1.72 | 1.72 | +0.01 (+0.58%) | 39,200 |
21 Aug 2023 | USD | 1.62 | 1.74 | 1.62 | 1.71 | 1.71 | +0.05 (+3.01%) | 63,900 |
18 Aug 2023 | USD | 1.71 | 1.714 | 1.611 | 1.66 | 1.66 | -0.08 (-4.60%) | 78,100 |
17 Aug 2023 | USD | 1.91 | 1.92 | 1.71 | 1.74 | 1.74 | -0.17 (-8.90%) | 111,900 |
16 Aug 2023 | USD | 1.78 | 1.94 | 1.78 | 1.91 | 1.91 | +0.08 (+4.37%) | 53,200 |
15 Aug 2023 | USD | 1.95 | 1.951 | 1.72 | 1.83 | 1.83 | -0.1 (-5.18%) | 191,700 |
14 Aug 2023 | USD | 2.12 | 2.154 | 1.91 | 1.93 | 1.93 | -0.2 (-9.39%) | 153,800 |
11 Aug 2023 | USD | 2.21 | 2.27 | 2.12 | 2.13 | 2.13 | -0.11 (-4.91%) | 79,100 |
10 Aug 2023 | USD | 2.48 | 2.506 | 2.216 | 2.24 | 2.24 | -0.24 (-9.68%) | 148,700 |
9 Aug 2023 | USD | 2.53 | 2.53 | 2.42 | 2.48 | 2.48 | +0.06 (+2.48%) | 87,700 |
8 Aug 2023 | USD | 2.6 | 2.65 | 2.4 | 2.42 | 2.42 | -0.2 (-7.63%) | 97,400 |
7 Aug 2023 | USD | 2.55 | 2.68 | 2.485 | 2.62 | 2.62 | +0.08 (+3.15%) | 77,700 |
4 Aug 2023 | USD | 2.7 | 2.71 | 2.52 | 2.54 | 2.54 | -0.16 (-5.93%) | 87,900 |
3 Aug 2023 | USD | 2.71 | 2.739 | 2.65 | 2.7 | 2.7 | -0.02 (-0.74%) | 38,900 |
2 Aug 2023 | USD | 2.79 | 2.79 | 2.67 | 2.72 | 2.72 | -0.09 (-3.20%) | 103,900 |
1 Aug 2023 | USD | 2.86 | 2.98 | 2.78 | 2.81 | 2.81 | -0.05 (-1.75%) | 139,400 |
31 Jul 2023 | USD | 2.66 | 3.36 | 2.66 | 2.86 | 2.86 | +0.19 (+7.12%) | 230,000 |
28 Jul 2023 | USD | 3 | 3 | 2.55 | 2.67 | 2.67 | -0.23 (-7.93%) | 344,700 |
27 Jul 2023 | USD | 3.32 | 3.339 | 2.89 | 2.9 | 2.9 | -0.36 (-11.04%) | 162,300 |
26 Jul 2023 | USD | 3.4 | 3.54 | 3.25 | 3.26 | 3.26 | -0.22 (-6.32%) | 62,400 |
25 Jul 2023 | USD | 3.83 | 3.85 | 3.48 | 3.48 | 3.48 | -0.41 (-10.54%) | 245,400 |
24 Jul 2023 | USD | 3.98 | 4.039 | 3.84 | 3.89 | 3.89 | -0.09 (-2.26%) | 92,200 |
21 Jul 2023 | USD | 4.19 | 4.19 | 3.93 | 3.98 | 3.98 | -0.15 (-3.63%) | 507,300 |