Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2023 | USD | 1.08 | 1.08 | 1.03 | 1.05 | 1.05 | -0.03 (-2.78%) | 136,100 |
7 Sep 2023 | USD | 1.05 | 1.08 | 1.03 | 1.08 | 1.08 | 0.0 (0.0%) | 133,600 |
6 Sep 2023 | USD | 1.13 | 1.13 | 1.06 | 1.08 | 1.08 | -0.02 (-1.82%) | 96,700 |
5 Sep 2023 | USD | 1.11 | 1.15 | 1.06 | 1.1 | 1.1 | -0.04 (-3.51%) | 218,700 |
1 Sep 2023 | USD | 1.13 | 1.16 | 1.11 | 1.14 | 1.14 | 0.0 (0.0%) | 203,000 |
31 Aug 2023 | USD | 1.15 | 1.18 | 1.1 | 1.14 | 1.14 | 0.0 (0.0%) | 244,900 |
30 Aug 2023 | USD | 1.12 | 1.2 | 1.11 | 1.14 | 1.14 | 0.0 (0.0%) | 279,800 |
29 Aug 2023 | USD | 1.13 | 1.15 | 1.11 | 1.14 | 1.14 | -0.02 (-1.72%) | 140,100 |
28 Aug 2023 | USD | 1.13 | 1.16 | 1.11 | 1.16 | 1.16 | +0.01 (+0.87%) | 102,800 |
25 Aug 2023 | USD | 1.12 | 1.17 | 1.11 | 1.15 | 1.15 | -0.03 (-2.54%) | 164,800 |
24 Aug 2023 | USD | 1.19 | 1.21 | 1.09 | 1.18 | 1.18 | -0.04 (-3.28%) | 392,500 |
23 Aug 2023 | USD | 1.13 | 1.3 | 1.1 | 1.22 | 1.22 | +0.2 (+19.61%) | 4,824,300 |
22 Aug 2023 | USD | 1.01 | 1.03 | 0.99 | 1.02 | 1.02 | 0.0 (0.0%) | 270,000 |
21 Aug 2023 | USD | 1.01 | 1.03 | 1 | 1.02 | 1.02 | 0.0 (0.0%) | 137,100 |
18 Aug 2023 | USD | 1.04 | 1.05 | 1 | 1.02 | 1.02 | -0.04 (-3.77%) | 289,700 |
17 Aug 2023 | USD | 1.02 | 1.07 | 1.01 | 1.06 | 1.06 | +0.02 (+1.92%) | 230,300 |
16 Aug 2023 | USD | 1.04 | 1.07 | 1.02 | 1.04 | 1.04 | 0.0 (0.0%) | 145,200 |
15 Aug 2023 | USD | 1.09 | 1.1 | 1.04 | 1.04 | 1.04 | -0.07 (-6.31%) | 167,400 |
14 Aug 2023 | USD | 1.1 | 1.14 | 1.07 | 1.11 | 1.11 | 0.0 (0.0%) | 187,600 |
11 Aug 2023 | USD | 1.06 | 1.13 | 1.05 | 1.11 | 1.11 | +0.04 (+3.74%) | 120,300 |
10 Aug 2023 | USD | 1.02 | 1.1 | 1.02 | 1.07 | 1.07 | +0.02 (+1.90%) | 236,200 |
9 Aug 2023 | USD | 1.03 | 1.06 | 1 | 1.05 | 1.05 | 0.0 (0.0%) | 346,300 |
8 Aug 2023 | USD | 1.03 | 1.05 | 1 | 1.05 | 1.05 | +0.02 (+1.94%) | 219,200 |
7 Aug 2023 | USD | 1.12 | 1.12 | 1 | 1.03 | 1.03 | -0.09 (-8.04%) | 397,700 |
4 Aug 2023 | USD | 1.13 | 1.13 | 1.06 | 1.12 | 1.12 | 0.0 (0.0%) | 148,900 |
3 Aug 2023 | USD | 1.13 | 1.15 | 1.07 | 1.12 | 1.12 | -0.03 (-2.61%) | 170,300 |
2 Aug 2023 | USD | 1.14 | 1.18 | 1.14 | 1.15 | 1.15 | -0.04 (-3.36%) | 256,200 |
1 Aug 2023 | USD | 1.12 | 1.2 | 1.12 | 1.19 | 1.19 | +0.03 (+2.59%) | 233,900 |
31 Jul 2023 | USD | 1.09 | 1.18 | 1.09 | 1.16 | 1.16 | +0.04 (+3.57%) | 384,600 |
28 Jul 2023 | USD | 1.07 | 1.12 | 1.02 | 1.12 | 1.12 | +0.09 (+8.74%) | 267,400 |