Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2023 | USD | 1.28 | 1.41 | 1.28 | 1.36 | 1.36 | +0.1 (+7.94%) | 235,200 |
28 Aug 2023 | USD | 1.31 | 1.379 | 1.26 | 1.26 | 1.26 | -0.04 (-3.08%) | 133,100 |
25 Aug 2023 | USD | 1.33 | 1.36 | 1.29 | 1.3 | 1.3 | -0.03 (-2.26%) | 114,000 |
24 Aug 2023 | USD | 1.34 | 1.36 | 1.31 | 1.33 | 1.33 | -0.03 (-2.21%) | 113,100 |
23 Aug 2023 | USD | 1.37 | 1.42 | 1.35 | 1.36 | 1.36 | -0.02 (-1.45%) | 105,200 |
22 Aug 2023 | USD | 1.41 | 1.44 | 1.38 | 1.38 | 1.38 | -0.01 (-0.72%) | 262,500 |
21 Aug 2023 | USD | 1.36 | 1.432 | 1.36 | 1.39 | 1.39 | +0.02 (+1.46%) | 135,300 |
18 Aug 2023 | USD | 1.36 | 1.39 | 1.355 | 1.37 | 1.37 | +0.01 (+0.74%) | 153,700 |
17 Aug 2023 | USD | 1.51 | 1.52 | 1.35 | 1.36 | 1.36 | -0.15 (-9.93%) | 210,700 |
16 Aug 2023 | USD | 1.37 | 1.65 | 1.33 | 1.51 | 1.51 | +0.16 (+11.85%) | 654,800 |
15 Aug 2023 | USD | 1.7 | 1.74 | 1.27 | 1.35 | 1.35 | -0.39 (-22.41%) | 614,300 |
14 Aug 2023 | USD | 1.72 | 1.8 | 1.72 | 1.74 | 1.74 | -0.01 (-0.57%) | 158,900 |
11 Aug 2023 | USD | 1.75 | 1.77 | 1.724 | 1.75 | 1.75 | +0.02 (+1.16%) | 99,900 |
10 Aug 2023 | USD | 1.79 | 1.82 | 1.71 | 1.73 | 1.73 | -0.03 (-1.70%) | 93,900 |
9 Aug 2023 | USD | 1.8 | 1.83 | 1.7 | 1.76 | 1.76 | -0.04 (-2.22%) | 183,200 |
8 Aug 2023 | USD | 1.8 | 1.84 | 1.76 | 1.8 | 1.8 | -0.03 (-1.64%) | 146,500 |
7 Aug 2023 | USD | 1.78 | 1.85 | 1.78 | 1.83 | 1.83 | +0.04 (+2.23%) | 119,100 |
4 Aug 2023 | USD | 1.84 | 1.87 | 1.79 | 1.79 | 1.79 | -0.07 (-3.76%) | 131,200 |
3 Aug 2023 | USD | 1.86 | 1.88 | 1.82 | 1.86 | 1.86 | 0.0 (0.0%) | 102,600 |
2 Aug 2023 | USD | 1.91 | 1.91 | 1.83 | 1.86 | 1.86 | -0.03 (-1.59%) | 68,700 |
1 Aug 2023 | USD | 1.92 | 1.94 | 1.87 | 1.89 | 1.89 | -0.03 (-1.56%) | 91,300 |
31 Jul 2023 | USD | 1.85 | 1.94 | 1.85 | 1.92 | 1.92 | +0.07 (+3.78%) | 103,900 |
28 Jul 2023 | USD | 1.8 | 1.88 | 1.8 | 1.85 | 1.85 | +0.04 (+2.21%) | 115,400 |
27 Jul 2023 | USD | 1.85 | 1.886 | 1.8 | 1.81 | 1.81 | -0.04 (-2.16%) | 149,000 |
26 Jul 2023 | USD | 1.97 | 1.97 | 1.77 | 1.85 | 1.85 | -0.12 (-6.09%) | 316,100 |
25 Jul 2023 | USD | 1.96 | 2 | 1.94 | 1.97 | 1.97 | +0.03 (+1.55%) | 115,800 |
24 Jul 2023 | USD | 2.04 | 2.04 | 1.92 | 1.94 | 1.94 | -0.1 (-4.90%) | 193,900 |
21 Jul 2023 | USD | 1.94 | 2.05 | 1.87 | 2.04 | 2.04 | +0.14 (+7.37%) | 265,100 |
20 Jul 2023 | USD | 1.9 | 1.93 | 1.89 | 1.9 | 1.9 | -0.03 (-1.55%) | 125,600 |
19 Jul 2023 | USD | 1.93 | 2 | 1.88 | 1.93 | 1.93 | -0.02 (-1.03%) | 155,500 |