Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2023 | USD | 1.5 | 1.53 | 1.46 | 1.46 | 1.46 | -0.01 (-0.68%) | 4,500 |
31 Aug 2023 | USD | 1.45 | 1.54 | 1.45 | 1.47 | 1.47 | +0.01 (+0.68%) | 6,800 |
30 Aug 2023 | USD | 1.53 | 1.57 | 1.46 | 1.46 | 1.46 | -0.05 (-3.31%) | 23,200 |
29 Aug 2023 | USD | 1.58 | 1.58 | 1.51 | 1.51 | 1.51 | +0.01 (+0.67%) | 3,900 |
28 Aug 2023 | USD | 1.55 | 1.55 | 1.49 | 1.5 | 1.5 | +0.03 (+2.04%) | 8,400 |
25 Aug 2023 | USD | 1.5 | 1.5 | 1.47 | 1.47 | 1.47 | -0.04 (-2.65%) | 11,800 |
24 Aug 2023 | USD | 1.51 | 1.51 | 1.45 | 1.51 | 1.51 | -0.02 (-1.31%) | 15,300 |
23 Aug 2023 | USD | 1.54 | 1.59 | 1.51 | 1.53 | 1.53 | +0.02 (+1.32%) | 8,200 |
22 Aug 2023 | USD | 1.55 | 1.55 | 1.49 | 1.51 | 1.51 | +0.02 (+1.34%) | 800 |
21 Aug 2023 | USD | 1.52 | 1.52 | 1.49 | 1.49 | 1.49 | +0.01 (+0.68%) | 8,700 |
18 Aug 2023 | USD | 1.5 | 1.57 | 1.48 | 1.48 | 1.48 | -0.01 (-0.67%) | 28,800 |
17 Aug 2023 | USD | 1.54 | 1.54 | 1.48 | 1.49 | 1.49 | 0.0 (0.0%) | 18,100 |
16 Aug 2023 | USD | 1.48 | 1.54 | 1.48 | 1.49 | 1.49 | -0.05 (-3.25%) | 7,200 |
15 Aug 2023 | USD | 1.52 | 1.54 | 1.52 | 1.54 | 1.54 | +0.04 (+2.67%) | 10,000 |
14 Aug 2023 | USD | 1.51 | 1.53 | 1.48 | 1.5 | 1.5 | -0.03 (-1.96%) | 22,400 |
11 Aug 2023 | USD | 1.57 | 1.58 | 1.5 | 1.53 | 1.53 | -0.05 (-3.16%) | 18,400 |
10 Aug 2023 | USD | 1.6 | 1.6 | 1.57 | 1.58 | 1.58 | -0.02 (-1.25%) | 18,400 |
9 Aug 2023 | USD | 1.61 | 1.62 | 1.6 | 1.6 | 1.6 | -0.04 (-2.44%) | 4,400 |
8 Aug 2023 | USD | 1.61 | 1.67 | 1.61 | 1.64 | 1.64 | -0.01 (-0.61%) | 23,400 |
7 Aug 2023 | USD | 1.66 | 1.67 | 1.62 | 1.65 | 1.65 | -0.02 (-1.20%) | 39,400 |
4 Aug 2023 | USD | 1.67 | 1.67 | 1.63 | 1.67 | 1.67 | +0.03 (+1.83%) | 59,300 |
3 Aug 2023 | USD | 1.63 | 1.66 | 1.63 | 1.64 | 1.64 | -0.01 (-0.61%) | 42,300 |
2 Aug 2023 | USD | 1.7 | 1.72 | 1.58 | 1.65 | 1.65 | -0.09 (-5.17%) | 127,100 |
1 Aug 2023 | USD | 1.75 | 1.75 | 1.68 | 1.74 | 1.74 | +0.02 (+1.16%) | 28,000 |
31 Jul 2023 | USD | 1.74 | 1.76 | 1.69 | 1.72 | 1.72 | +0.03 (+1.78%) | 45,700 |
28 Jul 2023 | USD | 1.65 | 1.8 | 1.62 | 1.69 | 1.69 | +0.05 (+3.05%) | 185,400 |
27 Jul 2023 | USD | 1.52 | 1.64 | 1.48 | 1.64 | 1.64 | +0.13 (+8.61%) | 152,300 |
26 Jul 2023 | USD | 1.48 | 1.55 | 1.48 | 1.51 | 1.51 | +0.01 (+0.67%) | 40,400 |
25 Jul 2023 | USD | 1.56 | 1.56 | 1.48 | 1.5 | 1.5 | -0.05 (-3.23%) | 22,800 |
24 Jul 2023 | USD | 1.59 | 1.59 | 1.55 | 1.55 | 1.55 | -0.03 (-1.90%) | 13,100 |