Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 1.32 | 1.34 | 1.26 | 1.28 | 25.6 | +0.02 (+1.59%) | 34,900 |
30 Aug 2023 | USD | 1.36 | 1.36 | 1.26 | 1.26 | 25.2 | -0.01 (-0.79%) | 25,100 |
29 Aug 2023 | USD | 1.25 | 1.31 | 1.25 | 1.27 | 25.4 | +0.01 (+0.79%) | 48,600 |
28 Aug 2023 | USD | 1.36 | 1.39 | 1.22 | 1.26 | 25.2 | -0.13 (-9.35%) | 223,800 |
25 Aug 2023 | USD | 1.41 | 1.45 | 1.34 | 1.39 | 27.8 | -0.07 (-4.79%) | 45,100 |
24 Aug 2023 | USD | 1.42 | 1.49 | 1.37 | 1.46 | 29.2 | +0.01 (+0.69%) | 31,300 |
23 Aug 2023 | USD | 1.34 | 1.53 | 1.33 | 1.45 | 29 | +0.1 (+7.41%) | 106,100 |
22 Aug 2023 | USD | 1.35 | 1.36 | 1.33 | 1.35 | 27 | 0.0 (0.0%) | 13,900 |
21 Aug 2023 | USD | 1.35 | 1.38 | 1.33 | 1.35 | 27 | 0.0 (0.0%) | 30,100 |
18 Aug 2023 | USD | 1.45 | 1.45 | 1.33 | 1.35 | 27 | -0.14 (-9.40%) | 53,200 |
17 Aug 2023 | USD | 1.51 | 1.51 | 1.46 | 1.49 | 29.8 | -0.01 (-0.67%) | 22,100 |
16 Aug 2023 | USD | 1.48 | 1.53 | 1.48 | 1.5 | 30 | -0.01 (-0.66%) | 11,100 |
15 Aug 2023 | USD | 1.5 | 1.55 | 1.48 | 1.51 | 30.2 | 0.0 (0.0%) | 22,700 |
14 Aug 2023 | USD | 1.53 | 1.53 | 1.47 | 1.51 | 30.2 | -0.05 (-3.21%) | 77,100 |
11 Aug 2023 | USD | 1.68 | 1.71 | 1.53 | 1.56 | 31.2 | -0.19 (-10.86%) | 89,700 |
10 Aug 2023 | USD | 1.56 | 1.8 | 1.56 | 1.75 | 35 | +0.16 (+10.06%) | 163,800 |
9 Aug 2023 | USD | 1.61 | 1.61 | 1.51 | 1.59 | 31.8 | +0.04 (+2.58%) | 66,200 |
8 Aug 2023 | USD | 1.58 | 1.58 | 1.48 | 1.55 | 31 | -0.01 (-0.64%) | 46,100 |
7 Aug 2023 | USD | 1.64 | 1.65 | 1.51 | 1.56 | 31.2 | -0.07 (-4.29%) | 74,600 |
4 Aug 2023 | USD | 1.73 | 1.74 | 1.62 | 1.63 | 32.6 | -0.07 (-4.12%) | 19,400 |
3 Aug 2023 | USD | 1.66 | 1.75 | 1.66 | 1.7 | 34 | -0.07 (-3.95%) | 67,200 |
2 Aug 2023 | USD | 1.85 | 1.85 | 1.75 | 1.77 | 35.4 | -0.09 (-4.84%) | 58,700 |
1 Aug 2023 | USD | 1.77 | 1.86 | 1.66 | 1.86 | 37.2 | +0.11 (+6.29%) | 154,000 |
31 Jul 2023 | USD | 1.62 | 1.8 | 1.6 | 1.75 | 35 | +0.17 (+10.76%) | 423,000 |
28 Jul 2023 | USD | 1.61 | 1.62 | 1.54 | 1.58 | 31.6 | -0.03 (-1.86%) | 79,600 |
27 Jul 2023 | USD | 1.55 | 1.64 | 1.51 | 1.61 | 32.2 | +0.1 (+6.62%) | 151,700 |
26 Jul 2023 | USD | 1.45 | 1.54 | 1.4 | 1.51 | 30.2 | +0.1 (+7.09%) | 103,900 |
25 Jul 2023 | USD | 1.42 | 1.44 | 1.37 | 1.41 | 28.2 | +0.01 (+0.71%) | 40,700 |
24 Jul 2023 | USD | 1.4 | 1.42 | 1.35 | 1.4 | 28 | 0.0 (0.0%) | 72,900 |
21 Jul 2023 | USD | 1.47 | 1.48 | 1.35 | 1.4 | 28 | -0.01 (-0.71%) | 72,500 |