Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2023 | USD | 2.9 | 3.07 | 2.87 | 2.99 | 2.99 | 0.0 (0.0%) | 832,100 |
21 Aug 2023 | USD | 2.9 | 3.2 | 2.75 | 2.99 | 2.99 | +1.57 (+110.56%) | 19,426,000 |
18 Aug 2023 | USD | 1.7 | 1.7 | 1.42 | 1.42 | 1.42 | -0.095 (-6.27%) | 33,500 |
17 Aug 2023 | USD | 1.45 | 1.595 | 1.45 | 1.515 | 1.515 | +0.025 (+1.68%) | 38,700 |
16 Aug 2023 | USD | 1.4 | 1.49 | 1.4 | 1.49 | 1.49 | +0.12 (+8.76%) | 10,300 |
15 Aug 2023 | USD | 1.65 | 1.65 | 1.32 | 1.37 | 1.37 | -0.27 (-16.46%) | 94,000 |
14 Aug 2023 | USD | 1.39 | 1.65 | 1.39 | 1.64 | 1.64 | +0.26 (+18.84%) | 102,600 |
11 Aug 2023 | USD | 1.48 | 1.488 | 1.35 | 1.38 | 1.38 | -0.09 (-6.12%) | 17,600 |
10 Aug 2023 | USD | 1.39 | 1.556 | 1.3 | 1.47 | 1.47 | +0.11 (+8.09%) | 9,800 |
9 Aug 2023 | USD | 1.396 | 1.43 | 1.28 | 1.36 | 1.36 | +0.01 (+0.74%) | 63,400 |
8 Aug 2023 | USD | 1.37 | 1.489 | 1.34 | 1.35 | 1.35 | -0.05 (-3.57%) | 63,700 |
7 Aug 2023 | USD | 1.45 | 1.45 | 1.37 | 1.4 | 1.4 | -0.02 (-1.41%) | 35,000 |
4 Aug 2023 | USD | 1.41 | 1.43 | 1.41 | 1.42 | 1.42 | -0.035 (-2.41%) | 4,800 |
3 Aug 2023 | USD | 1.47 | 1.5 | 1.4 | 1.455 | 1.455 | +0.005 (+0.34%) | 15,700 |
2 Aug 2023 | USD | 1.54 | 1.55 | 1.45 | 1.45 | 1.45 | -0.08 (-5.23%) | 32,900 |
1 Aug 2023 | USD | 1.64 | 1.65 | 1.52 | 1.53 | 1.53 | -0.03 (-1.92%) | 20,600 |
31 Jul 2023 | USD | 1.55 | 1.607 | 1.55 | 1.56 | 1.56 | -0.02 (-1.27%) | 10,900 |
28 Jul 2023 | USD | 1.64 | 1.64 | 1.57 | 1.58 | 1.58 | -0.01 (-0.63%) | 14,900 |
27 Jul 2023 | USD | 1.65 | 1.65 | 1.55 | 1.59 | 1.59 | -0.05 (-3.05%) | 54,800 |
26 Jul 2023 | USD | 1.78 | 1.78 | 1.63 | 1.64 | 1.64 | -0.06 (-3.53%) | 29,000 |
25 Jul 2023 | USD | 1.71 | 1.78 | 1.69 | 1.7 | 1.7 | -0.02 (-1.16%) | 14,900 |
24 Jul 2023 | USD | 1.72 | 1.745 | 1.7 | 1.72 | 1.72 | 0.0 (0.0%) | 9,000 |
21 Jul 2023 | USD | 1.71 | 1.783 | 1.71 | 1.72 | 1.72 | +0.01 (+0.58%) | 17,000 |
20 Jul 2023 | USD | 1.95 | 1.96 | 1.71 | 1.71 | 1.71 | -0.22 (-11.40%) | 86,000 |
19 Jul 2023 | USD | 1.95 | 1.985 | 1.85 | 1.93 | 1.93 | -0.04 (-2.03%) | 49,100 |
18 Jul 2023 | USD | 1.93 | 2.03 | 1.9 | 1.97 | 1.97 | +0.02 (+1.03%) | 19,700 |
17 Jul 2023 | USD | 1.86 | 1.993 | 1.85 | 1.95 | 1.95 | +0.008 (+0.41%) | 29,700 |
14 Jul 2023 | USD | 2.09 | 2.1 | 1.85 | 1.942 | 1.942 | -0.088 (-4.33%) | 79,800 |
13 Jul 2023 | USD | 1.98 | 2.09 | 1.98 | 2.03 | 2.03 | +0.03 (+1.50%) | 42,400 |
12 Jul 2023 | USD | 2.1 | 2.15 | 1.95 | 2 | 2 | -0.13 (-6.10%) | 92,400 |