Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2023 | USD | 1.27 | 1.27 | 1.2 | 1.22 | 1.22 | -0.02 (-1.61%) | 3,687,300 |
7 Sep 2023 | USD | 1.24 | 1.27 | 1.2 | 1.24 | 1.24 | -0.02 (-1.59%) | 5,967,100 |
6 Sep 2023 | USD | 1.26 | 1.3 | 1.22 | 1.26 | 1.26 | 0.0 (0.0%) | 4,856,400 |
5 Sep 2023 | USD | 1.28 | 1.31 | 1.25 | 1.26 | 1.26 | -0.05 (-3.82%) | 6,061,100 |
1 Sep 2023 | USD | 1.37 | 1.39 | 1.29 | 1.31 | 1.31 | -0.05 (-3.68%) | 6,238,600 |
31 Aug 2023 | USD | 1.43 | 1.46 | 1.36 | 1.36 | 1.36 | -0.08 (-5.56%) | 6,342,200 |
30 Aug 2023 | USD | 1.42 | 1.46 | 1.39 | 1.44 | 1.44 | -0.02 (-1.37%) | 6,972,600 |
29 Aug 2023 | USD | 1.25 | 1.495 | 1.23 | 1.46 | 1.46 | +0.2 (+15.87%) | 15,428,100 |
28 Aug 2023 | USD | 1.25 | 1.3 | 1.24 | 1.26 | 1.26 | 0.0 (0.0%) | 4,249,600 |
25 Aug 2023 | USD | 1.27 | 1.27 | 1.2 | 1.26 | 1.26 | +0.01 (+0.80%) | 4,462,100 |
24 Aug 2023 | USD | 1.4 | 1.43 | 1.24 | 1.25 | 1.25 | -0.14 (-10.07%) | 6,525,800 |
23 Aug 2023 | USD | 1.28 | 1.4 | 1.27 | 1.39 | 1.39 | +0.11 (+8.59%) | 7,370,500 |
22 Aug 2023 | USD | 1.29 | 1.32 | 1.26 | 1.28 | 1.28 | +0.01 (+0.79%) | 5,715,800 |
21 Aug 2023 | USD | 1.33 | 1.34 | 1.26 | 1.27 | 1.27 | -0.07 (-5.22%) | 5,803,400 |
18 Aug 2023 | USD | 1.22 | 1.35 | 1.19 | 1.34 | 1.34 | +0.01 (+0.75%) | 12,122,900 |
17 Aug 2023 | USD | 1.35 | 1.38 | 1.3 | 1.33 | 1.33 | -0.08 (-5.67%) | 11,290,200 |
16 Aug 2023 | USD | 1.42 | 1.46 | 1.39 | 1.41 | 1.41 | -0.05 (-3.42%) | 8,507,800 |
15 Aug 2023 | USD | 1.52 | 1.56 | 1.46 | 1.46 | 1.46 | -0.06 (-3.95%) | 5,858,100 |
14 Aug 2023 | USD | 1.56 | 1.58 | 1.5 | 1.52 | 1.52 | -0.06 (-3.80%) | 6,101,100 |
11 Aug 2023 | USD | 1.54 | 1.61 | 1.505 | 1.58 | 1.58 | +0.03 (+1.94%) | 5,827,900 |
10 Aug 2023 | USD | 1.569 | 1.65 | 1.54 | 1.55 | 1.55 | +0.02 (+1.31%) | 10,119,900 |
9 Aug 2023 | USD | 1.65 | 1.67 | 1.52 | 1.53 | 1.53 | -0.09 (-5.56%) | 7,978,700 |
8 Aug 2023 | USD | 1.56 | 1.65 | 1.505 | 1.62 | 1.62 | +0.09 (+5.88%) | 8,311,900 |
7 Aug 2023 | USD | 1.56 | 1.56 | 1.445 | 1.53 | 1.53 | -0.03 (-1.92%) | 5,868,500 |
4 Aug 2023 | USD | 1.63 | 1.66 | 1.56 | 1.56 | 1.56 | -0.08 (-4.88%) | 7,890,900 |
3 Aug 2023 | USD | 1.67 | 1.69 | 1.63 | 1.64 | 1.64 | -0.08 (-4.65%) | 12,078,600 |
2 Aug 2023 | USD | 1.77 | 1.85 | 1.71 | 1.72 | 1.72 | -0.06 (-3.37%) | 8,311,400 |
1 Aug 2023 | USD | 1.78 | 1.8 | 1.67 | 1.78 | 1.78 | -0.09 (-4.81%) | 10,078,000 |
31 Jul 2023 | USD | 1.8 | 1.89 | 1.79 | 1.87 | 1.87 | +0.08 (+4.47%) | 19,477,200 |
28 Jul 2023 | USD | 1.74 | 1.81 | 1.72 | 1.79 | 1.79 | +0.08 (+4.68%) | 8,151,000 |