Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 1.54 | 1.587 | 1.44 | 1.44 | 1.44 | -0.1 (-6.49%) | 63,000 |
30 Aug 2023 | USD | 1.42 | 1.56 | 1.42 | 1.54 | 1.54 | +0.1 (+6.94%) | 50,000 |
29 Aug 2023 | USD | 1.47 | 1.54 | 1.41 | 1.44 | 1.44 | -0.01 (-0.69%) | 83,800 |
28 Aug 2023 | USD | 1.48 | 1.538 | 1.415 | 1.45 | 1.45 | +0.025 (+1.75%) | 63,400 |
25 Aug 2023 | USD | 1.45 | 1.522 | 1.41 | 1.425 | 1.425 | -0.055 (-3.72%) | 81,100 |
24 Aug 2023 | USD | 1.52 | 1.56 | 1.45 | 1.48 | 1.48 | -0.08 (-5.13%) | 50,700 |
23 Aug 2023 | USD | 1.55 | 1.65 | 1.54 | 1.56 | 1.56 | -0.01 (-0.64%) | 50,900 |
22 Aug 2023 | USD | 1.59 | 1.624 | 1.53 | 1.57 | 1.57 | -0.04 (-2.48%) | 54,900 |
21 Aug 2023 | USD | 1.63 | 1.66 | 1.54 | 1.61 | 1.61 | -0.05 (-3.01%) | 87,600 |
18 Aug 2023 | USD | 1.62 | 1.74 | 1.62 | 1.66 | 1.66 | +0.01 (+0.61%) | 111,000 |
17 Aug 2023 | USD | 1.72 | 1.748 | 1.63 | 1.65 | 1.65 | -0.05 (-2.94%) | 90,200 |
16 Aug 2023 | USD | 1.75 | 1.798 | 1.69 | 1.7 | 1.7 | -0.07 (-3.95%) | 51,900 |
15 Aug 2023 | USD | 1.73 | 1.85 | 1.66 | 1.77 | 1.77 | -0.02 (-1.12%) | 115,100 |
14 Aug 2023 | USD | 1.8 | 1.84 | 1.73 | 1.79 | 1.79 | -0.05 (-2.72%) | 66,200 |
11 Aug 2023 | USD | 1.8 | 1.91 | 1.732 | 1.84 | 1.84 | +0.02 (+1.10%) | 131,500 |
10 Aug 2023 | USD | 1.66 | 2.05 | 1.66 | 1.82 | 1.82 | +0.06 (+3.41%) | 750,500 |
9 Aug 2023 | USD | 1.7 | 1.79 | 1.651 | 1.76 | 1.76 | +0.06 (+3.53%) | 67,600 |
8 Aug 2023 | USD | 1.63 | 1.73 | 1.61 | 1.7 | 1.7 | +0.03 (+1.80%) | 35,900 |
7 Aug 2023 | USD | 1.7 | 1.72 | 1.6 | 1.67 | 1.67 | -0.06 (-3.47%) | 72,000 |
4 Aug 2023 | USD | 1.81 | 1.86 | 1.72 | 1.73 | 1.73 | -0.09 (-4.95%) | 89,900 |
3 Aug 2023 | USD | 1.58 | 1.845 | 1.52 | 1.82 | 1.82 | +0.22 (+13.75%) | 112,800 |
2 Aug 2023 | USD | 1.68 | 1.74 | 1.56 | 1.6 | 1.6 | -0.08 (-4.76%) | 79,900 |
1 Aug 2023 | USD | 1.69 | 1.72 | 1.63 | 1.68 | 1.68 | -0.05 (-2.89%) | 49,800 |
31 Jul 2023 | USD | 1.71 | 1.8 | 1.66 | 1.73 | 1.73 | 0.0 (0.0%) | 132,600 |
28 Jul 2023 | USD | 1.73 | 1.79 | 1.67 | 1.73 | 1.73 | 0.0 (0.0%) | 85,200 |
27 Jul 2023 | USD | 1.81 | 1.855 | 1.665 | 1.73 | 1.73 | -0.1 (-5.46%) | 121,100 |
26 Jul 2023 | USD | 1.78 | 1.88 | 1.78 | 1.83 | 1.83 | +0.04 (+2.23%) | 46,900 |
25 Jul 2023 | USD | 1.79 | 1.88 | 1.74 | 1.79 | 1.79 | -0.02 (-1.10%) | 86,800 |
24 Jul 2023 | USD | 1.74 | 1.86 | 1.74 | 1.81 | 1.81 | +0.04 (+2.26%) | 60,200 |
21 Jul 2023 | USD | 1.77 | 1.85 | 1.74 | 1.77 | 1.77 | -0.01 (-0.56%) | 86,100 |