Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2023 | USD | 1.34 | 1.35 | 1.3 | 1.3099 | 1.3099 | -0.07 (-5.07%) | 76,513 |
12 Sep 2023 | USD | 1.36 | 1.4 | 1.3399 | 1.3799 | 1.3799 | -0.12 (-8.00%) | 18,373 |
11 Sep 2023 | USD | 1.43 | 1.5 | 1.3101 | 1.4999 | 1.4999 | +0.09 (+6.38%) | 36,421 |
8 Sep 2023 | USD | 1.46 | 1.4699 | 1.4001 | 1.4099 | 1.4099 | -0.02 (-1.41%) | 32,890 |
7 Sep 2023 | USD | 1.39 | 1.44 | 1.3401 | 1.43 | 1.43 | +0.02 (+1.43%) | 12,450 |
6 Sep 2023 | USD | 1.42 | 1.4403 | 1.39 | 1.4099 | 1.4099 | -0.001 (-0.09%) | 3,306 |
5 Sep 2023 | USD | 1.4491 | 1.4599 | 1.3901 | 1.4111 | 1.4111 | -0.06 (-4.10%) | 18,376 |
4 Sep 2023 | USD | 1.4714 | 1.4714 | 1.4714 | 1.4714 | 1.4714 | 0.0 (0.0%) | 0 |
1 Sep 2023 | USD | 1.4299 | 1.495 | 1.4001 | 1.4714 | 1.4714 | +0.082 (+5.88%) | 51,050 |
31 Aug 2023 | USD | 1.41 | 1.4397 | 1.381 | 1.3897 | 1.3897 | -0.05 (-3.45%) | 60,863 |
30 Aug 2023 | USD | 1.47 | 1.5198 | 1.43 | 1.4393 | 1.4393 | -0.051 (-3.40%) | 41,166 |
29 Aug 2023 | USD | 1.34 | 1.4999 | 1.33 | 1.49 | 1.49 | +0.13 (+9.56%) | 131,580 |
28 Aug 2023 | USD | 1.508 | 1.52 | 1.36 | 1.36 | 1.36 | -0.05 (-3.54%) | 77,082 |
25 Aug 2023 | USD | 1.32 | 1.4099 | 1.32 | 1.4099 | 1.4099 | +0.041 (+2.97%) | 24,993 |
24 Aug 2023 | USD | 1.45 | 1.45 | 1.3401 | 1.3693 | 1.3693 | -0.058 (-4.06%) | 60,098 |
23 Aug 2023 | USD | 1.43 | 1.4793 | 1.4099 | 1.4273 | 1.4273 | -0.013 (-0.88%) | 39,162 |
22 Aug 2023 | USD | 1.55 | 1.57 | 1.412 | 1.44 | 1.44 | -0.11 (-7.08%) | 53,251 |
21 Aug 2023 | USD | 1.61 | 1.6189 | 1.541 | 1.5498 | 1.5498 | -0.08 (-4.91%) | 35,532 |
18 Aug 2023 | USD | 1.5501 | 1.63 | 1.5501 | 1.6298 | 1.6298 | -0.01 (-0.62%) | 33,629 |
17 Aug 2023 | USD | 1.72 | 1.72 | 1.64 | 1.64 | 1.64 | -0.045 (-2.67%) | 44,612 |
16 Aug 2023 | USD | 1.755 | 1.79 | 1.6798 | 1.685 | 1.685 | -0.11 (-6.13%) | 107,154 |
15 Aug 2023 | USD | 1.86 | 1.86 | 1.791 | 1.795 | 1.795 | -0.055 (-2.98%) | 18,126 |
14 Aug 2023 | USD | 1.84 | 1.86 | 1.8002 | 1.8502 | 1.8502 | -0.01 (-0.53%) | 28,334 |
11 Aug 2023 | USD | 1.87 | 1.87 | 1.8315 | 1.86 | 1.86 | -0.031 (-1.66%) | 24,624 |
10 Aug 2023 | USD | 1.8403 | 1.94 | 1.8403 | 1.8914 | 1.8914 | -0.048 (-2.45%) | 24,265 |
9 Aug 2023 | USD | 1.91 | 1.9493 | 1.8998 | 1.939 | 1.939 | +0.049 (+2.60%) | 4,600 |
8 Aug 2023 | USD | 1.861 | 1.8998 | 1.832 | 1.8898 | 1.8898 | 0.0 (0.0%) | 47,744 |
7 Aug 2023 | USD | 1.98 | 1.98 | 1.8702 | 1.8898 | 1.8898 | -0.105 (-5.27%) | 49,752 |
4 Aug 2023 | USD | 2.05 | 2.05 | 1.99 | 1.995 | 1.995 | -0.065 (-3.15%) | 16,124 |
3 Aug 2023 | USD | 2.032 | 2.0798 | 2.0202 | 2.0598 | 2.0598 | +0.08 (+4.04%) | 23,772 |