Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2023 | USD | 1.71 | 1.73 | 1.68 | 1.68 | 1.68 | -0.06 (-3.45%) | 22,500 |
25 Aug 2023 | USD | 1.73 | 1.8 | 1.7 | 1.74 | 1.74 | -0.01 (-0.57%) | 47,400 |
24 Aug 2023 | USD | 1.82 | 1.82 | 1.65 | 1.75 | 1.75 | +0.05 (+2.94%) | 83,000 |
23 Aug 2023 | USD | 1.77 | 1.77 | 1.7 | 1.7 | 1.7 | -0.01 (-0.58%) | 10,000 |
22 Aug 2023 | USD | 1.75 | 1.76 | 1.71 | 1.71 | 1.71 | +0.02 (+1.18%) | 19,200 |
21 Aug 2023 | USD | 1.73 | 1.79 | 1.69 | 1.69 | 1.69 | 0.0 (0.0%) | 13,000 |
18 Aug 2023 | USD | 1.78 | 1.79 | 1.69 | 1.69 | 1.69 | -0.06 (-3.43%) | 20,600 |
17 Aug 2023 | USD | 1.82 | 1.84 | 1.74 | 1.75 | 1.75 | -0.05 (-2.78%) | 24,200 |
16 Aug 2023 | USD | 1.87 | 1.87 | 1.75 | 1.8 | 1.8 | -0.07 (-3.74%) | 14,300 |
15 Aug 2023 | USD | 1.77 | 1.88 | 1.73 | 1.87 | 1.87 | +0.13 (+7.47%) | 28,000 |
14 Aug 2023 | USD | 1.75 | 1.79 | 1.7 | 1.74 | 1.74 | +0.01 (+0.58%) | 15,700 |
11 Aug 2023 | USD | 1.72 | 1.77 | 1.7 | 1.73 | 1.73 | -0.04 (-2.26%) | 24,000 |
10 Aug 2023 | USD | 1.81 | 1.83 | 1.75 | 1.77 | 1.77 | -0.04 (-2.21%) | 28,000 |
9 Aug 2023 | USD | 1.73 | 1.85 | 1.73 | 1.81 | 1.81 | +0.17 (+10.37%) | 114,100 |
8 Aug 2023 | USD | 1.68 | 1.72 | 1.64 | 1.64 | 1.64 | -0.05 (-2.96%) | 27,300 |
7 Aug 2023 | USD | 1.75 | 1.75 | 1.68 | 1.69 | 1.69 | -0.01 (-0.59%) | 7,100 |
4 Aug 2023 | USD | 1.76 | 1.76 | 1.68 | 1.7 | 1.7 | +0.02 (+1.19%) | 14,400 |
3 Aug 2023 | USD | 1.76 | 1.83 | 1.68 | 1.68 | 1.68 | -0.02 (-1.18%) | 15,200 |
2 Aug 2023 | USD | 1.85 | 1.85 | 1.69 | 1.7 | 1.7 | -0.12 (-6.59%) | 22,500 |
1 Aug 2023 | USD | 1.83 | 1.85 | 1.75 | 1.82 | 1.82 | +0.01 (+0.55%) | 38,000 |
31 Jul 2023 | USD | 1.72 | 1.84 | 1.68 | 1.81 | 1.81 | +0.08 (+4.62%) | 57,400 |
28 Jul 2023 | USD | 1.63 | 1.73 | 1.62 | 1.73 | 1.73 | +0.08 (+4.85%) | 37,100 |
27 Jul 2023 | USD | 1.63 | 1.7 | 1.63 | 1.65 | 1.65 | 0.0 (0.0%) | 15,100 |
26 Jul 2023 | USD | 1.72 | 1.74 | 1.64 | 1.65 | 1.65 | -0.09 (-5.17%) | 33,000 |
25 Jul 2023 | USD | 1.87 | 1.87 | 1.72 | 1.74 | 1.74 | -0.06 (-3.33%) | 51,700 |
24 Jul 2023 | USD | 1.78 | 1.83 | 1.76 | 1.8 | 1.8 | -0.01 (-0.55%) | 23,800 |
21 Jul 2023 | USD | 1.81 | 1.84 | 1.77 | 1.81 | 1.81 | -0.02 (-1.09%) | 18,800 |
20 Jul 2023 | USD | 1.79 | 1.84 | 1.79 | 1.83 | 1.83 | +0.02 (+1.10%) | 22,800 |
19 Jul 2023 | USD | 1.76 | 1.89 | 1.76 | 1.81 | 1.81 | +0.06 (+3.43%) | 20,300 |
18 Jul 2023 | USD | 1.81 | 1.84 | 1.75 | 1.75 | 1.75 | -0.06 (-3.31%) | 20,200 |