Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2023 | USD | 1.29 | 1.34 | 1.28 | 1.31 | 26.2 | +0.02 (+1.55%) | 731,000 |
31 Aug 2023 | USD | 1.34 | 1.34 | 1.28 | 1.29 | 25.8 | -0.04 (-3.01%) | 515,800 |
30 Aug 2023 | USD | 1.33 | 1.35 | 1.3 | 1.33 | 26.6 | +0.01 (+0.76%) | 459,000 |
29 Aug 2023 | USD | 1.34 | 1.4 | 1.315 | 1.32 | 26.4 | 0.0 (0.0%) | 785,900 |
28 Aug 2023 | USD | 1.3 | 1.34 | 1.29 | 1.32 | 26.4 | +0.02 (+1.54%) | 1,013,700 |
25 Aug 2023 | USD | 1.31 | 1.35 | 1.27 | 1.3 | 26 | -0.01 (-0.76%) | 696,300 |
24 Aug 2023 | USD | 1.32 | 1.35 | 1.29 | 1.31 | 26.2 | -0.03 (-2.24%) | 985,400 |
23 Aug 2023 | USD | 1.28 | 1.35 | 1.261 | 1.34 | 26.8 | +0.05 (+3.88%) | 885,000 |
22 Aug 2023 | USD | 1.35 | 1.35 | 1.25 | 1.29 | 25.8 | -0.04 (-3.01%) | 1,832,500 |
21 Aug 2023 | USD | 1.33 | 1.36 | 1.29 | 1.33 | 26.6 | 0.0 (0.0%) | 874,500 |
18 Aug 2023 | USD | 1.29 | 1.36 | 1.26 | 1.33 | 26.6 | +0.02 (+1.53%) | 556,700 |
17 Aug 2023 | USD | 1.35 | 1.36 | 1.3 | 1.31 | 26.2 | -0.01 (-0.76%) | 862,800 |
16 Aug 2023 | USD | 1.38 | 1.4 | 1.31 | 1.32 | 26.4 | -0.05 (-3.65%) | 719,700 |
15 Aug 2023 | USD | 1.49 | 1.5 | 1.37 | 1.37 | 27.4 | -0.15 (-9.87%) | 704,300 |
14 Aug 2023 | USD | 1.6 | 1.6 | 1.51 | 1.52 | 30.4 | -0.07 (-4.40%) | 761,700 |
11 Aug 2023 | USD | 1.63 | 1.66 | 1.56 | 1.59 | 31.8 | -0.06 (-3.64%) | 1,353,800 |
10 Aug 2023 | USD | 1.64 | 1.755 | 1.61 | 1.65 | 33 | -0.01 (-0.60%) | 1,820,700 |
9 Aug 2023 | USD | 1.35 | 1.715 | 1.32 | 1.66 | 33.2 | +0.38 (+29.69%) | 6,435,600 |
8 Aug 2023 | USD | 1.3 | 1.32 | 1.27 | 1.28 | 25.6 | -0.06 (-4.48%) | 1,653,100 |
7 Aug 2023 | USD | 1.38 | 1.39 | 1.3 | 1.34 | 26.8 | -0.04 (-2.90%) | 1,088,000 |
4 Aug 2023 | USD | 1.44 | 1.46 | 1.37 | 1.38 | 27.6 | -0.07 (-4.83%) | 842,600 |
3 Aug 2023 | USD | 1.39 | 1.475 | 1.38 | 1.45 | 29 | +0.06 (+4.32%) | 595,900 |
2 Aug 2023 | USD | 1.44 | 1.45 | 1.37 | 1.39 | 27.8 | -0.08 (-5.44%) | 1,125,500 |
1 Aug 2023 | USD | 1.5 | 1.51 | 1.45 | 1.47 | 29.4 | -0.03 (-2%) | 784,200 |
31 Jul 2023 | USD | 1.52 | 1.52 | 1.485 | 1.5 | 30 | -0.02 (-1.32%) | 929,900 |
28 Jul 2023 | USD | 1.49 | 1.55 | 1.49 | 1.52 | 30.4 | +0.05 (+3.40%) | 599,700 |
27 Jul 2023 | USD | 1.57 | 1.62 | 1.46 | 1.47 | 29.4 | -0.11 (-6.96%) | 1,168,800 |
26 Jul 2023 | USD | 1.5 | 1.59 | 1.5 | 1.58 | 31.6 | +0.07 (+4.64%) | 910,300 |
25 Jul 2023 | USD | 1.53 | 1.62 | 1.5 | 1.51 | 30.2 | -0.02 (-1.31%) | 1,173,800 |
24 Jul 2023 | USD | 1.65 | 1.65 | 1.53 | 1.53 | 30.6 | -0.13 (-7.83%) | 1,246,600 |