Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2023 | USD | 1.29 | 1.31 | 1.27 | 1.28 | 32 | -0.01 (-0.78%) | 456,800 |
7 Sep 2023 | USD | 1.29 | 1.32 | 1.25 | 1.29 | 32.25 | 0.0 (0.0%) | 590,400 |
6 Sep 2023 | USD | 1.31 | 1.35 | 1.273 | 1.29 | 32.25 | -0.01 (-0.77%) | 581,500 |
5 Sep 2023 | USD | 1.4 | 1.41 | 1.3 | 1.3 | 32.5 | -0.12 (-8.45%) | 614,700 |
1 Sep 2023 | USD | 1.38 | 1.42 | 1.37 | 1.42 | 35.5 | +0.04 (+2.90%) | 404,900 |
31 Aug 2023 | USD | 1.48 | 1.51 | 1.34 | 1.38 | 34.5 | -0.11 (-7.38%) | 834,600 |
30 Aug 2023 | USD | 1.49 | 1.5 | 1.42 | 1.49 | 37.25 | -0.01 (-0.67%) | 589,100 |
29 Aug 2023 | USD | 1.31 | 1.53 | 1.31 | 1.5 | 37.5 | +0.17 (+12.78%) | 1,703,000 |
28 Aug 2023 | USD | 1.31 | 1.35 | 1.31 | 1.33 | 33.25 | +0.02 (+1.53%) | 338,300 |
25 Aug 2023 | USD | 1.28 | 1.34 | 1.26 | 1.31 | 32.75 | +0.04 (+3.15%) | 508,000 |
24 Aug 2023 | USD | 1.36 | 1.36 | 1.26 | 1.27 | 31.75 | -0.08 (-5.93%) | 371,200 |
23 Aug 2023 | USD | 1.27 | 1.37 | 1.26 | 1.35 | 33.75 | +0.08 (+6.30%) | 607,800 |
22 Aug 2023 | USD | 1.31 | 1.318 | 1.27 | 1.27 | 31.75 | -0.02 (-1.55%) | 475,300 |
21 Aug 2023 | USD | 1.36 | 1.36 | 1.28 | 1.29 | 32.25 | -0.02 (-1.53%) | 483,900 |
18 Aug 2023 | USD | 1.23 | 1.32 | 1.23 | 1.31 | 32.75 | +0.04 (+3.15%) | 781,700 |
17 Aug 2023 | USD | 1.31 | 1.32 | 1.26 | 1.27 | 31.75 | -0.03 (-2.31%) | 787,800 |
16 Aug 2023 | USD | 1.34 | 1.365 | 1.3 | 1.3 | 32.5 | -0.05 (-3.70%) | 718,200 |
15 Aug 2023 | USD | 1.37 | 1.4 | 1.33 | 1.35 | 33.75 | -0.04 (-2.88%) | 757,200 |
14 Aug 2023 | USD | 1.43 | 1.43 | 1.37 | 1.39 | 34.75 | -0.03 (-2.11%) | 724,400 |
11 Aug 2023 | USD | 1.37 | 1.43 | 1.37 | 1.42 | 35.5 | +0.05 (+3.65%) | 491,400 |
10 Aug 2023 | USD | 1.33 | 1.49 | 1.33 | 1.37 | 34.25 | -0.04 (-2.84%) | 1,324,600 |
9 Aug 2023 | USD | 1.5 | 1.5 | 1.4 | 1.41 | 35.25 | -0.07 (-4.73%) | 915,300 |
8 Aug 2023 | USD | 1.4 | 1.49 | 1.37 | 1.48 | 37 | +0.06 (+4.23%) | 1,206,600 |
7 Aug 2023 | USD | 1.52 | 1.57 | 1.4 | 1.42 | 35.5 | -0.06 (-4.05%) | 2,126,100 |
4 Aug 2023 | USD | 1.53 | 1.56 | 1.48 | 1.48 | 37 | -0.04 (-2.63%) | 863,400 |
3 Aug 2023 | USD | 1.5 | 1.55 | 1.48 | 1.52 | 38 | +0.01 (+0.66%) | 1,044,300 |
2 Aug 2023 | USD | 1.57 | 1.57 | 1.5 | 1.51 | 37.75 | -0.08 (-5.03%) | 1,345,300 |
1 Aug 2023 | USD | 1.64 | 1.65 | 1.565 | 1.59 | 39.75 | -0.06 (-3.64%) | 1,178,200 |
31 Jul 2023 | USD | 1.66 | 1.72 | 1.62 | 1.65 | 41.25 | +0.02 (+1.23%) | 2,287,000 |
28 Jul 2023 | USD | 1.6 | 1.66 | 1.58 | 1.63 | 40.75 | +0.07 (+4.49%) | 1,044,000 |