Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2023 | USD | 1.68 | 1.71 | 1.64 | 1.67 | 1.67 | +0.05 (+3.09%) | 17,900 |
24 Aug 2023 | USD | 1.52 | 1.7 | 1.42 | 1.62 | 1.62 | +0.05 (+3.18%) | 44,700 |
23 Aug 2023 | USD | 1.55 | 1.63 | 1.47 | 1.57 | 1.57 | +0.01 (+0.64%) | 65,300 |
22 Aug 2023 | USD | 1.55 | 1.72 | 1.55 | 1.56 | 1.56 | -0.01 (-0.64%) | 24,900 |
21 Aug 2023 | USD | 1.55 | 1.65 | 1.55 | 1.57 | 1.57 | -0.02 (-1.26%) | 37,400 |
18 Aug 2023 | USD | 1.58 | 1.72 | 1.475 | 1.59 | 1.59 | -0.02 (-1.24%) | 81,300 |
17 Aug 2023 | USD | 1.71 | 1.741 | 1.6 | 1.61 | 1.61 | -0.13 (-7.47%) | 60,700 |
16 Aug 2023 | USD | 1.72 | 1.765 | 1.69 | 1.74 | 1.74 | +0.02 (+1.16%) | 18,900 |
15 Aug 2023 | USD | 1.855 | 1.87 | 1.61 | 1.72 | 1.72 | -0.15 (-8.02%) | 55,100 |
14 Aug 2023 | USD | 1.95 | 1.95 | 1.84 | 1.87 | 1.87 | -0.08 (-4.10%) | 39,200 |
11 Aug 2023 | USD | 1.94 | 2.2 | 1.94 | 1.95 | 1.95 | +0.01 (+0.52%) | 61,500 |
10 Aug 2023 | USD | 2.1 | 2.23 | 1.935 | 1.94 | 1.94 | -0.24 (-11.01%) | 60,800 |
9 Aug 2023 | USD | 2.12 | 2.18 | 2.095 | 2.18 | 2.18 | +0.06 (+2.83%) | 22,400 |
8 Aug 2023 | USD | 2.13 | 2.29 | 2.12 | 2.12 | 2.12 | -0.05 (-2.30%) | 81,000 |
7 Aug 2023 | USD | 2.13 | 2.23 | 2.13 | 2.17 | 2.17 | +0.02 (+0.93%) | 49,400 |
4 Aug 2023 | USD | 2.18 | 2.28 | 2.135 | 2.15 | 2.15 | -0.1 (-4.44%) | 64,800 |
3 Aug 2023 | USD | 2.081 | 2.29 | 2.05 | 2.25 | 2.25 | +0.14 (+6.64%) | 81,800 |
2 Aug 2023 | USD | 2.1 | 2.113 | 2.08 | 2.11 | 2.11 | -0.04 (-1.86%) | 10,700 |
1 Aug 2023 | USD | 2.11 | 2.165 | 2.09 | 2.15 | 2.15 | +0.06 (+2.87%) | 29,600 |
31 Jul 2023 | USD | 2.05 | 2.16 | 2.05 | 2.09 | 2.09 | +0.029 (+1.41%) | 20,900 |
28 Jul 2023 | USD | 2.15 | 2.162 | 2.05 | 2.061 | 2.061 | +0.011 (+0.54%) | 43,900 |
27 Jul 2023 | USD | 2.05 | 2.12 | 2.05 | 2.05 | 2.05 | -0.08 (-3.76%) | 16,000 |
26 Jul 2023 | USD | 2.1 | 2.17 | 2.08 | 2.13 | 2.13 | +0.04 (+1.91%) | 14,200 |
25 Jul 2023 | USD | 2.15 | 2.2 | 2.09 | 2.09 | 2.09 | -0.03 (-1.42%) | 16,800 |
24 Jul 2023 | USD | 2.16 | 2.185 | 2.11 | 2.12 | 2.12 | -0.08 (-3.64%) | 40,400 |
21 Jul 2023 | USD | 2.299 | 2.31 | 2.19 | 2.2 | 2.2 | -0.07 (-3.08%) | 29,800 |
20 Jul 2023 | USD | 2.16 | 2.4 | 2.15 | 2.27 | 2.27 | +0.07 (+3.18%) | 34,400 |
19 Jul 2023 | USD | 2.22 | 2.3 | 2.2 | 2.2 | 2.2 | -0.01 (-0.45%) | 23,800 |
18 Jul 2023 | USD | 2.17 | 2.25 | 2.14 | 2.21 | 2.21 | +0.08 (+3.76%) | 14,000 |
17 Jul 2023 | USD | 2.26 | 2.32 | 2.13 | 2.13 | 2.13 | -0.16 (-6.99%) | 27,000 |