Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 1.01 | 1.03 | 0.95 | 1 | 1 | -0.03 (-2.91%) | 22,000 |
30 Aug 2023 | USD | 1.06 | 1.103 | 1 | 1.03 | 1.03 | +0.09 (+9.57%) | 91,600 |
29 Aug 2023 | USD | 0.95 | 0.95 | 0.93 | 0.94 | 0.94 | -0.018 (-1.88%) | 18,900 |
28 Aug 2023 | USD | 1 | 1.06 | 0.93 | 0.958 | 0.958 | -0.072 (-6.99%) | 56,800 |
25 Aug 2023 | USD | 1.08 | 1.115 | 1.03 | 1.03 | 1.03 | -0.095 (-8.44%) | 36,700 |
24 Aug 2023 | USD | 1.12 | 1.17 | 1.12 | 1.125 | 1.125 | -0.035 (-3.02%) | 46,800 |
23 Aug 2023 | USD | 1.175 | 1.265 | 1.124 | 1.16 | 1.16 | -0.09 (-7.20%) | 69,800 |
22 Aug 2023 | USD | 1.16 | 1.25 | 1.14 | 1.25 | 1.25 | +0.09 (+7.76%) | 147,100 |
21 Aug 2023 | USD | 1.28 | 1.4 | 1.16 | 1.16 | 1.16 | 0.0 (0.0%) | 676,100 |
18 Aug 2023 | USD | 1.01 | 1.16 | 1.01 | 1.16 | 1.16 | +0.11 (+10.48%) | 21,200 |
17 Aug 2023 | USD | 1.06 | 1.07 | 1.023 | 1.05 | 1.05 | 0.0 (0.0%) | 9,000 |
16 Aug 2023 | USD | 1.12 | 1.12 | 1.05 | 1.05 | 1.05 | -0.05 (-4.55%) | 10,500 |
15 Aug 2023 | USD | 1.11 | 1.15 | 1.08 | 1.1 | 1.1 | -0.06 (-5.17%) | 39,800 |
14 Aug 2023 | USD | 1.17 | 1.2 | 1.13 | 1.16 | 1.16 | -0.05 (-4.13%) | 6,200 |
11 Aug 2023 | USD | 1.116 | 1.21 | 1.11 | 1.21 | 1.21 | +0.06 (+5.22%) | 19,700 |
10 Aug 2023 | USD | 1.11 | 1.18 | 1.103 | 1.15 | 1.15 | +0.03 (+2.68%) | 8,100 |
9 Aug 2023 | USD | 1.2 | 1.22 | 1.11 | 1.12 | 1.12 | -0.08 (-6.67%) | 35,000 |
8 Aug 2023 | USD | 1.25 | 1.25 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 12,100 |
7 Aug 2023 | USD | 1.27 | 1.32 | 1.2 | 1.2 | 1.2 | -0.1 (-7.69%) | 15,700 |
4 Aug 2023 | USD | 1.37 | 1.38 | 1.27 | 1.3 | 1.3 | 0.0 (0.0%) | 7,800 |
3 Aug 2023 | USD | 1.31 | 1.406 | 1.29 | 1.3 | 1.3 | 0.0 (0.0%) | 12,500 |
2 Aug 2023 | USD | 1.39 | 1.4 | 1.27 | 1.3 | 1.3 | -0.09 (-6.47%) | 36,200 |
1 Aug 2023 | USD | 1.43 | 1.43 | 1.34 | 1.39 | 1.39 | +0.02 (+1.46%) | 17,400 |
31 Jul 2023 | USD | 1.41 | 1.41 | 1.36 | 1.37 | 1.37 | -0.09 (-6.16%) | 20,500 |
28 Jul 2023 | USD | 1.4 | 1.46 | 1.339 | 1.46 | 1.46 | +0.1 (+7.35%) | 27,200 |
27 Jul 2023 | USD | 1.34 | 1.39 | 1.3 | 1.36 | 1.36 | +0.04 (+3.03%) | 39,200 |
26 Jul 2023 | USD | 1.32 | 1.34 | 1.3 | 1.32 | 1.32 | -0.02 (-1.49%) | 17,300 |
25 Jul 2023 | USD | 1.4 | 1.424 | 1.3 | 1.34 | 1.34 | -0.04 (-2.90%) | 50,200 |
24 Jul 2023 | USD | 1.66 | 1.7 | 1.37 | 1.38 | 1.38 | -0.07 (-4.83%) | 171,500 |
21 Jul 2023 | USD | 1.4 | 1.5 | 1.38 | 1.45 | 1.45 | +0.03 (+2.11%) | 102,900 |