Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 1.14 | 1.23 | 1.14 | 1.16 | 1.16 | -0.03 (-2.52%) | 442,200 |
30 Aug 2023 | USD | 1.08 | 1.205 | 1.08 | 1.19 | 1.19 | +0.11 (+10.19%) | 906,000 |
29 Aug 2023 | USD | 1.05 | 1.155 | 1.035 | 1.08 | 1.08 | +0.03 (+2.86%) | 1,180,400 |
28 Aug 2023 | USD | 1.15 | 1.15 | 1.05 | 1.05 | 1.05 | -0.08 (-7.08%) | 1,009,600 |
25 Aug 2023 | USD | 1.09 | 1.14 | 1.07 | 1.13 | 1.13 | +0.04 (+3.67%) | 823,800 |
24 Aug 2023 | USD | 1.14 | 1.14 | 1.08 | 1.09 | 1.09 | -0.06 (-5.22%) | 947,100 |
23 Aug 2023 | USD | 1.2 | 1.228 | 1.15 | 1.15 | 1.15 | -0.05 (-4.17%) | 658,400 |
22 Aug 2023 | USD | 1.2 | 1.25 | 1.19 | 1.2 | 1.2 | 0.0 (0.0%) | 981,900 |
21 Aug 2023 | USD | 1.19 | 1.225 | 1.161 | 1.2 | 1.2 | 0.0 (0.0%) | 819,200 |
18 Aug 2023 | USD | 1.17 | 1.27 | 1.155 | 1.2 | 1.2 | -0.05 (-4%) | 642,900 |
17 Aug 2023 | USD | 1.29 | 1.29 | 1.154 | 1.25 | 1.25 | 0.0 (0.0%) | 1,196,900 |
16 Aug 2023 | USD | 1.3 | 1.35 | 1.25 | 1.25 | 1.25 | -0.09 (-6.72%) | 331,700 |
15 Aug 2023 | USD | 1.3 | 1.38 | 1.3 | 1.34 | 1.34 | -0.01 (-0.74%) | 727,900 |
14 Aug 2023 | USD | 1.48 | 1.48 | 1.29 | 1.35 | 1.35 | -0.15 (-10%) | 975,600 |
11 Aug 2023 | USD | 1.4 | 1.65 | 1.388 | 1.5 | 1.5 | +0.07 (+4.90%) | 1,734,800 |
10 Aug 2023 | USD | 1.41 | 1.71 | 1.35 | 1.43 | 1.43 | +0.21 (+17.21%) | 5,644,600 |
9 Aug 2023 | USD | 1.26 | 1.26 | 1.18 | 1.22 | 1.22 | -0.04 (-3.17%) | 826,000 |
8 Aug 2023 | USD | 1.24 | 1.31 | 1.22 | 1.26 | 1.26 | -0.03 (-2.33%) | 426,800 |
7 Aug 2023 | USD | 1.35 | 1.35 | 1.22 | 1.29 | 1.29 | -0.03 (-2.27%) | 665,900 |
4 Aug 2023 | USD | 1.29 | 1.44 | 1.29 | 1.32 | 1.32 | +0.02 (+1.54%) | 972,600 |
3 Aug 2023 | USD | 1.32 | 1.37 | 1.29 | 1.3 | 1.3 | -0.03 (-2.26%) | 614,200 |
2 Aug 2023 | USD | 1.31 | 1.34 | 1.26 | 1.33 | 1.33 | -0.03 (-2.21%) | 1,037,400 |
1 Aug 2023 | USD | 1.34 | 1.39 | 1.28 | 1.36 | 1.36 | +0.04 (+3.03%) | 571,900 |
31 Jul 2023 | USD | 1.31 | 1.37 | 1.28 | 1.32 | 1.32 | +0.01 (+0.76%) | 557,900 |
28 Jul 2023 | USD | 1.22 | 1.33 | 1.22 | 1.31 | 1.31 | +0.11 (+9.17%) | 435,000 |
27 Jul 2023 | USD | 1.27 | 1.32 | 1.2 | 1.2 | 1.2 | -0.07 (-5.51%) | 486,000 |
26 Jul 2023 | USD | 1.3 | 1.345 | 1.25 | 1.27 | 1.27 | -0.03 (-2.31%) | 482,900 |
25 Jul 2023 | USD | 1.25 | 1.345 | 1.25 | 1.3 | 1.3 | +0.03 (+2.36%) | 457,300 |
24 Jul 2023 | USD | 1.3 | 1.34 | 1.21 | 1.27 | 1.27 | -0.03 (-2.31%) | 692,900 |
21 Jul 2023 | USD | 1.35 | 1.365 | 1.27 | 1.3 | 1.3 | 0.0 (0.0%) | 1,228,500 |