Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2023 | USD | 0.881 | 0.9199 | 0.85 | 0.8892 | 0.8892 | -0.005 (-0.53%) | 672,596 |
24 Aug 2023 | USD | 0.9557 | 0.9594 | 0.8801 | 0.8939 | 0.8939 | -0.045 (-4.84%) | 700,542 |
23 Aug 2023 | USD | 0.9113 | 0.9649 | 0.9018 | 0.9394 | 0.9394 | +0.044 (+4.97%) | 799,088 |
22 Aug 2023 | USD | 0.99 | 0.99 | 0.8851 | 0.8949 | 0.8949 | -0.065 (-6.78%) | 903,995 |
21 Aug 2023 | USD | 0.93 | 0.9939 | 0.93 | 0.96 | 0.96 | +0.043 (+4.65%) | 898,342 |
18 Aug 2023 | USD | 0.985 | 1.01 | 0.9101 | 0.9173 | 0.9173 | -0.093 (-9.18%) | 1,544,985 |
17 Aug 2023 | USD | 1.07 | 1.07 | 0.985 | 1.01 | 1.01 | -0.01 (-0.98%) | 1,240,221 |
16 Aug 2023 | USD | 1.03 | 1.069 | 1 | 1.02 | 1.02 | -0.03 (-2.86%) | 1,244,443 |
15 Aug 2023 | USD | 1.08 | 1.1 | 1.03 | 1.05 | 1.05 | -0.04 (-3.67%) | 1,182,357 |
14 Aug 2023 | USD | 1.1 | 1.13 | 1.06 | 1.09 | 1.09 | -0.07 (-6.03%) | 1,461,993 |
11 Aug 2023 | USD | 1.2 | 1.21 | 1.15 | 1.16 | 1.16 | -0.04 (-3.33%) | 1,028,554 |
10 Aug 2023 | USD | 1.22 | 1.25 | 1.2 | 1.2 | 1.2 | -0.01 (-0.83%) | 654,805 |
9 Aug 2023 | USD | 1.25 | 1.29 | 1.205 | 1.21 | 1.21 | -0.17 (-12.32%) | 1,714,874 |
8 Aug 2023 | USD | 1.3 | 1.41 | 1.26 | 1.38 | 1.38 | +0.04 (+2.99%) | 771,419 |
7 Aug 2023 | USD | 1.42 | 1.42 | 1.26 | 1.34 | 1.34 | -0.06 (-4.29%) | 1,351,731 |
4 Aug 2023 | USD | 1.46 | 1.49 | 1.38 | 1.4 | 1.4 | -0.05 (-3.45%) | 1,188,875 |
3 Aug 2023 | USD | 1.5 | 1.57 | 1.45 | 1.45 | 1.45 | -0.05 (-3.33%) | 1,379,003 |
2 Aug 2023 | USD | 1.62 | 1.62 | 1.46 | 1.5 | 1.5 | -0.21 (-12.28%) | 2,165,362 |
1 Aug 2023 | USD | 1.7 | 1.75 | 1.6799 | 1.71 | 1.71 | -0.02 (-1.16%) | 757,161 |
31 Jul 2023 | USD | 1.67 | 1.7511 | 1.63 | 1.73 | 1.73 | +0.03 (+1.76%) | 1,388,165 |
28 Jul 2023 | USD | 1.65 | 1.73 | 1.6301 | 1.7 | 1.7 | +0.09 (+5.59%) | 1,219,928 |
27 Jul 2023 | USD | 1.83 | 1.915 | 1.58 | 1.61 | 1.61 | -0.15 (-8.52%) | 3,283,175 |
26 Jul 2023 | USD | 1.8 | 1.83 | 1.68 | 1.76 | 1.76 | -0.08 (-4.35%) | 1,974,167 |
25 Jul 2023 | USD | 1.63 | 1.8795 | 1.611 | 1.84 | 1.84 | +0.22 (+13.58%) | 3,160,487 |
24 Jul 2023 | USD | 1.7 | 1.7 | 1.56 | 1.62 | 1.62 | -0.05 (-2.99%) | 1,615,196 |
21 Jul 2023 | USD | 1.68 | 1.74 | 1.575 | 1.67 | 1.67 | +0.035 (+2.14%) | 2,313,744 |
20 Jul 2023 | USD | 1.83 | 1.83 | 1.61 | 1.635 | 1.635 | -0.205 (-11.14%) | 3,162,565 |
19 Jul 2023 | USD | 1.69 | 2 | 1.68 | 1.84 | 1.84 | +0.11 (+6.36%) | 5,653,572 |
18 Jul 2023 | USD | 2.03 | 2.11 | 1.67 | 1.73 | 1.73 | -0.07 (-3.89%) | 14,548,350 |
17 Jul 2023 | USD | 1.43 | 1.89 | 1.415 | 1.8 | 1.8 | +0.39 (+27.66%) | 7,889,214 |