Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2023 | USD | 1.7 | 1.9 | 1.58 | 1.77 | 1.77 | +0.07 (+4.12%) | 59,300 |
14 Aug 2023 | USD | 1.74 | 1.74 | 1.66 | 1.7 | 1.7 | -0.041 (-2.35%) | 4,500 |
11 Aug 2023 | USD | 1.66 | 1.741 | 1.66 | 1.741 | 1.741 | +0.061 (+3.63%) | 1,000 |
10 Aug 2023 | USD | 1.76 | 1.76 | 1.68 | 1.68 | 1.68 | -0.05 (-2.89%) | 13,000 |
9 Aug 2023 | USD | 1.8 | 1.8 | 1.73 | 1.73 | 1.73 | -0.044 (-2.48%) | 9,200 |
8 Aug 2023 | USD | 1.761 | 1.774 | 1.75 | 1.774 | 1.774 | +0.024 (+1.37%) | 3,300 |
7 Aug 2023 | USD | 1.8 | 1.8 | 1.725 | 1.75 | 1.75 | -0.1 (-5.41%) | 7,700 |
4 Aug 2023 | USD | 1.81 | 1.87 | 1.81 | 1.85 | 1.85 | -0.02 (-1.07%) | 3,000 |
3 Aug 2023 | USD | 1.87 | 1.96 | 1.87 | 1.87 | 1.87 | 0.0 (0.0%) | 4,200 |
2 Aug 2023 | USD | 1.88 | 1.959 | 1.87 | 1.87 | 1.87 | -0.03 (-1.58%) | 7,000 |
1 Aug 2023 | USD | 1.955 | 1.997 | 1.87 | 1.9 | 1.9 | -0.04 (-2.06%) | 14,400 |
31 Jul 2023 | USD | 2.018 | 2.122 | 1.92 | 1.94 | 1.94 | -0.07 (-3.48%) | 3,300 |
28 Jul 2023 | USD | 2.048 | 2.1 | 2.01 | 2.01 | 2.01 | +0.035 (+1.77%) | 7,500 |
27 Jul 2023 | USD | 2.027 | 2.05 | 1.96 | 1.975 | 1.975 | +0.005 (+0.25%) | 11,800 |
26 Jul 2023 | USD | 1.88 | 1.995 | 1.87 | 1.97 | 1.97 | +0.02 (+1.03%) | 13,400 |
25 Jul 2023 | USD | 2.025 | 2.06 | 1.92 | 1.95 | 1.95 | +0.027 (+1.40%) | 3,300 |
24 Jul 2023 | USD | 1.922 | 1.923 | 1.9 | 1.923 | 1.923 | +0.053 (+2.83%) | 2,500 |
21 Jul 2023 | USD | 1.98 | 2.07 | 1.87 | 1.87 | 1.87 | -0.09 (-4.59%) | 5,700 |
20 Jul 2023 | USD | 2.07 | 2.07 | 1.96 | 1.96 | 1.96 | -0.22 (-10.09%) | 5,609 |
19 Jul 2023 | USD | 2 | 2.18 | 2 | 2.18 | 2.18 | +0.18 (+9%) | 9,400 |
18 Jul 2023 | USD | 2.033 | 2.033 | 1.94 | 2 | 2 | -0.02 (-0.99%) | 14,000 |
17 Jul 2023 | USD | 1.94 | 2.19 | 1.87 | 2.02 | 2.02 | -0.05 (-2.42%) | 23,500 |
14 Jul 2023 | USD | 2.074 | 2.5 | 2.07 | 2.07 | 2.07 | +0.21 (+11.29%) | 82,900 |
13 Jul 2023 | USD | 2.13 | 2.19 | 1.85 | 1.86 | 1.86 | -0.18 (-8.82%) | 12,900 |
12 Jul 2023 | USD | 2.16 | 2.22 | 2.03 | 2.04 | 2.04 | -0.19 (-8.52%) | 32,000 |
11 Jul 2023 | USD | 2.21 | 2.292 | 2.08 | 2.23 | 2.23 | -0.03 (-1.33%) | 16,100 |
10 Jul 2023 | USD | 2.36 | 2.5 | 2.25 | 2.26 | 2.26 | -0.13 (-5.44%) | 10,600 |
7 Jul 2023 | USD | 2.37 | 2.42 | 2.355 | 2.39 | 2.39 | -0.12 (-4.78%) | 6,000 |
6 Jul 2023 | USD | 2.35 | 2.51 | 2.35 | 2.51 | 2.51 | +0.14 (+5.91%) | 5,300 |
5 Jul 2023 | USD | 2.65 | 2.65 | 2.34 | 2.37 | 2.37 | -0.135 (-5.39%) | 6,900 |