Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2023 | USD | 1.53 | 1.61 | 1.49 | 1.54 | 1.54 | +0.03 (+1.99%) | 262,900 |
1 Sep 2023 | USD | 1.6 | 1.61 | 1.51 | 1.51 | 1.51 | -0.06 (-3.82%) | 152,500 |
31 Aug 2023 | USD | 1.55 | 1.64 | 1.531 | 1.57 | 1.57 | +0.01 (+0.64%) | 142,900 |
30 Aug 2023 | USD | 1.55 | 1.58 | 1.47 | 1.56 | 1.56 | +0.01 (+0.65%) | 171,500 |
29 Aug 2023 | USD | 1.49 | 1.59 | 1.49 | 1.55 | 1.55 | +0.04 (+2.65%) | 173,800 |
28 Aug 2023 | USD | 1.47 | 1.546 | 1.46 | 1.51 | 1.51 | +0.04 (+2.72%) | 140,900 |
25 Aug 2023 | USD | 1.48 | 1.52 | 1.47 | 1.47 | 1.47 | -0.02 (-1.34%) | 162,900 |
24 Aug 2023 | USD | 1.58 | 1.597 | 1.469 | 1.49 | 1.49 | -0.12 (-7.45%) | 268,700 |
23 Aug 2023 | USD | 1.52 | 1.64 | 1.48 | 1.61 | 1.61 | +0.11 (+7.33%) | 345,000 |
22 Aug 2023 | USD | 1.6 | 1.6 | 1.46 | 1.5 | 1.5 | -0.09 (-5.66%) | 254,700 |
21 Aug 2023 | USD | 1.43 | 1.65 | 1.43 | 1.59 | 1.59 | +0.16 (+11.19%) | 522,300 |
18 Aug 2023 | USD | 1.53 | 1.55 | 1.42 | 1.43 | 1.43 | -0.13 (-8.33%) | 550,100 |
17 Aug 2023 | USD | 1.7 | 1.73 | 1.5 | 1.56 | 1.56 | -0.14 (-8.24%) | 706,700 |
16 Aug 2023 | USD | 1.85 | 1.879 | 1.7 | 1.7 | 1.7 | -0.15 (-8.11%) | 494,100 |
15 Aug 2023 | USD | 1.95 | 1.96 | 1.83 | 1.85 | 1.85 | -0.19 (-9.31%) | 754,000 |
14 Aug 2023 | USD | 2.04 | 2.05 | 1.92 | 2.04 | 2.04 | +0.03 (+1.49%) | 405,200 |
11 Aug 2023 | USD | 1.99 | 2.04 | 1.91 | 2.01 | 2.01 | +0.02 (+1.01%) | 349,000 |
10 Aug 2023 | USD | 2.04 | 2.07 | 1.97 | 1.99 | 1.99 | -0.05 (-2.45%) | 251,800 |
9 Aug 2023 | USD | 2.11 | 2.19 | 2 | 2.04 | 2.04 | -0.05 (-2.39%) | 300,200 |
8 Aug 2023 | USD | 2.01 | 2.149 | 2 | 2.09 | 2.09 | +0.01 (+0.48%) | 216,300 |
7 Aug 2023 | USD | 2.25 | 2.25 | 2.02 | 2.08 | 2.08 | -0.1 (-4.59%) | 392,200 |
4 Aug 2023 | USD | 2.19 | 2.259 | 2.15 | 2.18 | 2.18 | +0.03 (+1.40%) | 373,200 |
3 Aug 2023 | USD | 2.38 | 2.45 | 2.14 | 2.15 | 2.15 | -0.23 (-9.66%) | 1,166,900 |
2 Aug 2023 | USD | 2.26 | 2.4 | 2.22 | 2.38 | 2.38 | +0.11 (+4.85%) | 1,040,700 |
1 Aug 2023 | USD | 2.23 | 2.32 | 2.16 | 2.27 | 2.27 | +0.1 (+4.61%) | 468,200 |
31 Jul 2023 | USD | 2.05 | 2.3 | 2.04 | 2.17 | 2.17 | +0.21 (+10.71%) | 1,134,900 |
28 Jul 2023 | USD | 1.93 | 2 | 1.92 | 1.96 | 1.96 | +0.03 (+1.55%) | 228,300 |
27 Jul 2023 | USD | 2.05 | 2.07 | 1.91 | 1.93 | 1.93 | -0.13 (-6.31%) | 318,400 |
26 Jul 2023 | USD | 1.9 | 2.06 | 1.9 | 2.06 | 2.06 | +0.16 (+8.42%) | 357,500 |
25 Jul 2023 | USD | 1.95 | 1.98 | 1.88 | 1.9 | 1.9 | -0.03 (-1.55%) | 383,500 |