Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2023 | USD | 1.52 | 1.58 | 1.47 | 1.5 | 1.5 | -0.01 (-0.66%) | 666,600 |
21 Sep 2023 | USD | 1.5 | 1.54 | 1.47 | 1.51 | 1.51 | -0.04 (-2.58%) | 941,900 |
20 Sep 2023 | USD | 1.56 | 1.64 | 1.54 | 1.55 | 1.55 | -0.01 (-0.64%) | 1,150,000 |
19 Sep 2023 | USD | 1.63 | 1.63 | 1.53 | 1.56 | 1.56 | -0.04 (-2.50%) | 1,848,900 |
18 Sep 2023 | USD | 1.66 | 1.66 | 1.57 | 1.6 | 1.6 | -0.03 (-1.84%) | 1,004,500 |
15 Sep 2023 | USD | 1.7 | 1.71 | 1.63 | 1.63 | 1.63 | -0.07 (-4.12%) | 2,476,900 |
14 Sep 2023 | USD | 1.68 | 1.74 | 1.67 | 1.7 | 1.7 | +0.03 (+1.80%) | 1,047,800 |
13 Sep 2023 | USD | 1.71 | 1.75 | 1.67 | 1.67 | 1.67 | -0.07 (-4.02%) | 961,000 |
12 Sep 2023 | USD | 1.69 | 1.79 | 1.67 | 1.74 | 1.74 | +0.06 (+3.57%) | 915,000 |
11 Sep 2023 | USD | 1.69 | 1.69 | 1.64 | 1.68 | 1.68 | +0.04 (+2.44%) | 944,900 |
8 Sep 2023 | USD | 1.63 | 1.65 | 1.56 | 1.64 | 1.64 | 0.0 (0.0%) | 1,195,400 |
7 Sep 2023 | USD | 1.71 | 1.72 | 1.62 | 1.64 | 1.64 | -0.08 (-4.65%) | 1,349,200 |
6 Sep 2023 | USD | 1.76 | 1.8 | 1.69 | 1.72 | 1.72 | -0.03 (-1.71%) | 1,207,800 |
5 Sep 2023 | USD | 1.87 | 1.9 | 1.74 | 1.75 | 1.75 | -0.17 (-8.85%) | 1,234,700 |
1 Sep 2023 | USD | 1.92 | 1.96 | 1.87 | 1.92 | 1.92 | +0.03 (+1.59%) | 851,500 |
31 Aug 2023 | USD | 1.91 | 1.97 | 1.85 | 1.89 | 1.89 | -0.03 (-1.56%) | 778,600 |
30 Aug 2023 | USD | 1.93 | 1.98 | 1.9 | 1.92 | 1.92 | 0.0 (0.0%) | 509,300 |
29 Aug 2023 | USD | 1.82 | 1.96 | 1.79 | 1.92 | 1.92 | +0.09 (+4.92%) | 1,166,600 |
28 Aug 2023 | USD | 1.77 | 1.85 | 1.77 | 1.83 | 1.83 | +0.04 (+2.23%) | 736,900 |
25 Aug 2023 | USD | 1.69 | 1.79 | 1.69 | 1.79 | 1.79 | +0.1 (+5.92%) | 633,200 |
24 Aug 2023 | USD | 1.77 | 1.78 | 1.66 | 1.69 | 1.69 | -0.06 (-3.43%) | 1,430,800 |
23 Aug 2023 | USD | 1.74 | 1.79 | 1.71 | 1.75 | 1.75 | +0.04 (+2.34%) | 753,100 |
22 Aug 2023 | USD | 1.77 | 1.79 | 1.67 | 1.71 | 1.71 | +0.01 (+0.59%) | 1,100,500 |
21 Aug 2023 | USD | 1.77 | 1.77 | 1.67 | 1.7 | 1.7 | -0.01 (-0.58%) | 956,700 |
18 Aug 2023 | USD | 1.72 | 1.83 | 1.7 | 1.71 | 1.71 | -0.03 (-1.72%) | 1,260,700 |
17 Aug 2023 | USD | 1.82 | 1.82 | 1.73 | 1.74 | 1.74 | -0.06 (-3.33%) | 1,001,000 |
16 Aug 2023 | USD | 1.86 | 1.91 | 1.79 | 1.8 | 1.8 | -0.05 (-2.70%) | 851,500 |
15 Aug 2023 | USD | 1.91 | 1.94 | 1.84 | 1.85 | 1.85 | -0.08 (-4.15%) | 886,200 |
14 Aug 2023 | USD | 1.93 | 1.96 | 1.87 | 1.93 | 1.93 | -0.02 (-1.03%) | 1,107,400 |
11 Aug 2023 | USD | 1.9 | 1.96 | 1.89 | 1.95 | 1.95 | +0.04 (+2.09%) | 992,700 |