Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2023 | USD | 1.61 | 1.66 | 1.61 | 1.63 | 1.63 | +0.01 (+0.62%) | 7,700 |
29 Aug 2023 | USD | 1.615 | 1.69 | 1.59 | 1.62 | 1.62 | +0.05 (+3.18%) | 24,600 |
28 Aug 2023 | USD | 1.63 | 1.65 | 1.55 | 1.57 | 1.57 | -0.09 (-5.42%) | 27,100 |
25 Aug 2023 | USD | 1.73 | 1.77 | 1.59 | 1.66 | 1.66 | -0.05 (-2.92%) | 51,800 |
24 Aug 2023 | USD | 1.81 | 1.81 | 1.66 | 1.71 | 1.71 | -0.03 (-1.72%) | 85,100 |
23 Aug 2023 | USD | 1.7 | 1.75 | 1.64 | 1.74 | 1.74 | +0.05 (+2.96%) | 226,100 |
22 Aug 2023 | USD | 1.64 | 1.69 | 1.601 | 1.69 | 1.69 | +0.03 (+1.81%) | 18,000 |
21 Aug 2023 | USD | 1.49 | 1.7 | 1.46 | 1.66 | 1.66 | +0.15 (+9.93%) | 75,500 |
18 Aug 2023 | USD | 1.445 | 1.54 | 1.445 | 1.51 | 1.51 | +0.07 (+4.86%) | 17,500 |
17 Aug 2023 | USD | 1.36 | 1.5 | 1.36 | 1.44 | 1.44 | -0.01 (-0.69%) | 23,900 |
16 Aug 2023 | USD | 1.47 | 1.515 | 1.44 | 1.45 | 1.45 | -0.05 (-3.33%) | 13,800 |
15 Aug 2023 | USD | 1.46 | 1.521 | 1.42 | 1.5 | 1.5 | +0.038 (+2.60%) | 26,800 |
14 Aug 2023 | USD | 1.44 | 1.47 | 1.36 | 1.462 | 1.462 | +0.072 (+5.18%) | 74,500 |
11 Aug 2023 | USD | 1.23 | 1.4 | 1.23 | 1.39 | 1.39 | +0.09 (+6.92%) | 56,400 |
10 Aug 2023 | USD | 1.39 | 1.39 | 1.21 | 1.3 | 1.3 | -0.05 (-3.70%) | 62,800 |
9 Aug 2023 | USD | 1.57 | 1.64 | 1.22 | 1.35 | 1.35 | -0.25 (-15.63%) | 128,800 |
8 Aug 2023 | USD | 1.54 | 1.62 | 1.46 | 1.6 | 1.6 | +0.06 (+3.90%) | 73,400 |
7 Aug 2023 | USD | 1.61 | 1.64 | 1.49 | 1.54 | 1.54 | -0.04 (-2.53%) | 35,400 |
4 Aug 2023 | USD | 1.59 | 1.62 | 1.51 | 1.58 | 1.58 | -0.04 (-2.47%) | 44,800 |
3 Aug 2023 | USD | 1.4 | 1.685 | 1.4 | 1.62 | 1.62 | +0.15 (+10.20%) | 144,600 |
2 Aug 2023 | USD | 1.45 | 1.534 | 1.34 | 1.47 | 1.47 | +0.04 (+2.80%) | 61,100 |
1 Aug 2023 | USD | 1.22 | 1.5 | 1.22 | 1.43 | 1.43 | +0.24 (+20.17%) | 116,700 |
31 Jul 2023 | USD | 1.09 | 1.19 | 1.09 | 1.19 | 1.19 | +0.12 (+11.21%) | 62,000 |
28 Jul 2023 | USD | 1.035 | 1.1 | 1.035 | 1.07 | 1.07 | +0.03 (+2.88%) | 43,200 |
27 Jul 2023 | USD | 1.05 | 1.075 | 1.03 | 1.04 | 1.04 | -0.03 (-2.80%) | 26,600 |
26 Jul 2023 | USD | 1.105 | 1.16 | 1.04 | 1.07 | 1.07 | -0.02 (-1.83%) | 52,000 |
25 Jul 2023 | USD | 1.215 | 1.215 | 1.09 | 1.09 | 1.09 | -0.11 (-9.17%) | 47,500 |
24 Jul 2023 | USD | 1.13 | 1.21 | 1.12 | 1.2 | 1.2 | +0.03 (+2.56%) | 27,700 |
21 Jul 2023 | USD | 1.13 | 1.23 | 1.1 | 1.17 | 1.17 | +0.01 (+0.86%) | 243,000 |
20 Jul 2023 | USD | 1.19 | 1.19 | 1.15 | 1.16 | 1.16 | -0.02 (-1.69%) | 35,500 |