Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 1.03 | 1.04 | 0.935 | 0.943 | 4.715 | -0.077 (-7.55%) | 1,719,700 |
30 Aug 2023 | USD | 1.03 | 1.04 | 1.01 | 1.02 | 5.1 | -0.01 (-0.97%) | 421,000 |
29 Aug 2023 | USD | 1.02 | 1.04 | 1 | 1.03 | 5.15 | +0.02 (+1.98%) | 452,600 |
28 Aug 2023 | USD | 1.03 | 1.03 | 1 | 1.01 | 5.05 | +0.012 (+1.20%) | 468,300 |
25 Aug 2023 | USD | 0.99 | 1.02 | 0.98 | 0.998 | 4.99 | +0.004 (+0.40%) | 574,400 |
24 Aug 2023 | USD | 1.05 | 1.05 | 0.994 | 0.994 | 4.97 | -0.046 (-4.42%) | 536,000 |
23 Aug 2023 | USD | 0.995 | 1.05 | 0.99 | 1.04 | 5.2 | +0.051 (+5.16%) | 681,100 |
22 Aug 2023 | USD | 0.99 | 1.01 | 0.98 | 0.989 | 4.945 | +0.001 (+0.10%) | 554,100 |
21 Aug 2023 | USD | 1.02 | 1.03 | 0.971 | 0.988 | 4.94 | -0.032 (-3.14%) | 1,349,000 |
18 Aug 2023 | USD | 1.02 | 1.07 | 1.01 | 1.02 | 5.1 | 0.0 (0.0%) | 702,800 |
17 Aug 2023 | USD | 1.1 | 1.1 | 1.02 | 1.02 | 5.1 | -0.05 (-4.67%) | 1,549,800 |
16 Aug 2023 | USD | 1 | 1.12 | 1 | 1.07 | 5.35 | +0.05 (+4.90%) | 1,666,600 |
15 Aug 2023 | USD | 1.02 | 1.049 | 1 | 1.02 | 5.1 | 0.0 (0.0%) | 657,100 |
14 Aug 2023 | USD | 1.07 | 1.08 | 1.02 | 1.02 | 5.1 | -0.06 (-5.56%) | 599,200 |
11 Aug 2023 | USD | 1.05 | 1.1 | 1.03 | 1.08 | 5.4 | +0.03 (+2.86%) | 485,300 |
10 Aug 2023 | USD | 1.04 | 1.08 | 1.01 | 1.05 | 5.25 | +0.04 (+3.96%) | 911,600 |
9 Aug 2023 | USD | 1.1 | 1.14 | 1 | 1.01 | 5.05 | -0.09 (-8.18%) | 1,348,900 |
8 Aug 2023 | USD | 1.11 | 1.12 | 1.07 | 1.1 | 5.5 | -0.04 (-3.51%) | 751,400 |
7 Aug 2023 | USD | 1.19 | 1.19 | 1.1 | 1.14 | 5.7 | -0.02 (-1.72%) | 785,600 |
4 Aug 2023 | USD | 1.13 | 1.19 | 1.11 | 1.16 | 5.8 | +0.04 (+3.57%) | 2,651,900 |
3 Aug 2023 | USD | 1.12 | 1.2 | 1.12 | 1.12 | 5.6 | -0.04 (-3.45%) | 933,900 |
2 Aug 2023 | USD | 1.22 | 1.225 | 1.16 | 1.16 | 5.8 | -0.08 (-6.45%) | 884,700 |
1 Aug 2023 | USD | 1.25 | 1.26 | 1.18 | 1.24 | 6.2 | -0.01 (-0.80%) | 919,800 |
31 Jul 2023 | USD | 1.2 | 1.265 | 1.2 | 1.25 | 6.25 | +0.03 (+2.46%) | 803,500 |
28 Jul 2023 | USD | 1.18 | 1.24 | 1.18 | 1.22 | 6.1 | +0.04 (+3.39%) | 545,600 |
27 Jul 2023 | USD | 1.27 | 1.29 | 1.16 | 1.18 | 5.9 | -0.06 (-4.84%) | 604,600 |
26 Jul 2023 | USD | 1.19 | 1.295 | 1.18 | 1.24 | 6.2 | +0.04 (+3.33%) | 501,700 |
25 Jul 2023 | USD | 1.25 | 1.275 | 1.19 | 1.2 | 6 | -0.06 (-4.76%) | 744,800 |
24 Jul 2023 | USD | 1.25 | 1.285 | 1.24 | 1.26 | 6.3 | 0.0 (0.0%) | 472,000 |
21 Jul 2023 | USD | 1.23 | 1.28 | 1.19 | 1.26 | 6.3 | +0.04 (+3.28%) | 671,500 |