Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2023 | USD | 1.46 | 1.49 | 1.44 | 1.47 | 1.47 | 0.0 (0.0%) | 1,565,600 |
29 Aug 2023 | USD | 1.42 | 1.5 | 1.4 | 1.47 | 1.47 | +0.01 (+0.68%) | 2,633,000 |
28 Aug 2023 | USD | 1.39 | 1.47 | 1.37 | 1.46 | 1.46 | +0.07 (+5.04%) | 2,313,900 |
25 Aug 2023 | USD | 1.38 | 1.42 | 1.375 | 1.39 | 1.39 | +0.01 (+0.72%) | 2,041,847 |
24 Aug 2023 | USD | 1.35 | 1.41 | 1.35 | 1.38 | 1.38 | -0.02 (-1.43%) | 2,613,200 |
23 Aug 2023 | USD | 1.37 | 1.4 | 1.36 | 1.4 | 1.4 | +0.02 (+1.45%) | 1,827,600 |
22 Aug 2023 | USD | 1.37 | 1.41 | 1.35 | 1.38 | 1.38 | 0.0 (0.0%) | 3,187,800 |
21 Aug 2023 | USD | 1.46 | 1.46 | 1.33 | 1.38 | 1.38 | -0.09 (-6.12%) | 2,734,800 |
18 Aug 2023 | USD | 1.41 | 1.48 | 1.4 | 1.47 | 1.47 | +0.04 (+2.80%) | 3,514,000 |
17 Aug 2023 | USD | 1.47 | 1.5 | 1.42 | 1.43 | 1.43 | 0.0 (0.0%) | 3,464,400 |
16 Aug 2023 | USD | 1.46 | 1.5 | 1.42 | 1.43 | 1.43 | -0.04 (-2.72%) | 2,022,400 |
15 Aug 2023 | USD | 1.49 | 1.51 | 1.45 | 1.47 | 1.47 | -0.03 (-2%) | 2,641,700 |
14 Aug 2023 | USD | 1.5 | 1.52 | 1.48 | 1.5 | 1.5 | -0.03 (-1.96%) | 1,370,000 |
11 Aug 2023 | USD | 1.5 | 1.55 | 1.47 | 1.53 | 1.53 | +0.03 (+2%) | 2,028,300 |
10 Aug 2023 | USD | 1.52 | 1.53 | 1.49 | 1.5 | 1.5 | -0.03 (-1.96%) | 5,267,900 |
9 Aug 2023 | USD | 1.54 | 1.59 | 1.5 | 1.53 | 1.53 | -0.03 (-1.92%) | 5,034,500 |
8 Aug 2023 | USD | 1.58 | 1.63 | 1.54 | 1.56 | 1.56 | -0.06 (-3.70%) | 5,087,600 |
7 Aug 2023 | USD | 1.55 | 1.64 | 1.54 | 1.62 | 1.62 | -0.06 (-3.57%) | 4,622,800 |
4 Aug 2023 | USD | 1.71 | 1.73 | 1.63 | 1.68 | 1.68 | +0.02 (+1.20%) | 5,228,000 |
3 Aug 2023 | USD | 1.7 | 1.7 | 1.59 | 1.66 | 1.66 | -0.03 (-1.78%) | 5,290,700 |
2 Aug 2023 | USD | 1.81 | 1.82 | 1.69 | 1.69 | 1.69 | -0.11 (-6.11%) | 2,878,000 |
1 Aug 2023 | USD | 1.8 | 1.88 | 1.75 | 1.8 | 1.8 | 0.0 (0.0%) | 5,215,200 |
31 Jul 2023 | USD | 1.68 | 1.82 | 1.68 | 1.8 | 1.8 | +0.12 (+7.14%) | 3,985,200 |
28 Jul 2023 | USD | 1.61 | 1.7 | 1.6 | 1.68 | 1.68 | +0.11 (+7.01%) | 2,184,200 |
27 Jul 2023 | USD | 1.55 | 1.63 | 1.44 | 1.57 | 1.57 | +0.14 (+9.79%) | 3,276,400 |
26 Jul 2023 | USD | 1.4 | 1.46 | 1.38 | 1.43 | 1.43 | +0.01 (+0.70%) | 2,267,200 |
25 Jul 2023 | USD | 1.48 | 1.5 | 1.42 | 1.42 | 1.42 | -0.08 (-5.33%) | 1,059,600 |
24 Jul 2023 | USD | 1.59 | 1.59 | 1.46 | 1.5 | 1.5 | -0.03 (-1.96%) | 1,504,100 |
21 Jul 2023 | USD | 1.68 | 1.69 | 1.53 | 1.53 | 1.53 | -0.13 (-7.83%) | 2,481,700 |
20 Jul 2023 | USD | 1.6 | 1.68 | 1.56 | 1.66 | 1.66 | +0.06 (+3.75%) | 1,747,400 |