Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2023 | USD | 1.37 | 1.41 | 1.36 | 1.39 | 1.39 | 0.0 (0.0%) | 51,000 |
31 Aug 2023 | USD | 1.4 | 1.44 | 1.36 | 1.39 | 1.39 | -0.01 (-0.71%) | 126,600 |
30 Aug 2023 | USD | 1.41 | 1.42 | 1.32 | 1.4 | 1.4 | +0.05 (+3.70%) | 149,400 |
29 Aug 2023 | USD | 1.4 | 1.44 | 1.35 | 1.35 | 1.35 | -0.07 (-4.93%) | 216,600 |
28 Aug 2023 | USD | 1.42 | 1.44 | 1.36 | 1.42 | 1.42 | +0.01 (+0.71%) | 69,800 |
25 Aug 2023 | USD | 1.35 | 1.42 | 1.33 | 1.41 | 1.41 | +0.05 (+3.68%) | 130,000 |
24 Aug 2023 | USD | 1.42 | 1.42 | 1.31 | 1.36 | 1.36 | -0.06 (-4.23%) | 111,300 |
23 Aug 2023 | USD | 1.41 | 1.52 | 1.4 | 1.42 | 1.42 | +0.03 (+2.16%) | 251,400 |
22 Aug 2023 | USD | 1.43 | 1.44 | 1.37 | 1.39 | 1.39 | -0.01 (-0.71%) | 137,300 |
21 Aug 2023 | USD | 1.25 | 1.43 | 1.25 | 1.4 | 1.4 | +0.15 (+12%) | 285,800 |
18 Aug 2023 | USD | 1.22 | 1.27 | 1.21 | 1.25 | 1.25 | 0.0 (0.0%) | 138,600 |
17 Aug 2023 | USD | 1.28 | 1.3 | 1.24 | 1.25 | 1.25 | -0.03 (-2.34%) | 117,400 |
16 Aug 2023 | USD | 1.31 | 1.31 | 1.24 | 1.28 | 1.28 | -0.04 (-3.03%) | 169,800 |
15 Aug 2023 | USD | 1.23 | 1.32 | 1.15 | 1.32 | 1.32 | +0.08 (+6.45%) | 382,100 |
14 Aug 2023 | USD | 1.24 | 1.26 | 1.08 | 1.24 | 1.24 | 0.0 (0.0%) | 840,200 |
11 Aug 2023 | USD | 1.41 | 1.42 | 1.22 | 1.24 | 1.24 | -0.18 (-12.68%) | 486,400 |
10 Aug 2023 | USD | 1.44 | 1.45 | 1.39 | 1.42 | 1.42 | -0.01 (-0.70%) | 102,600 |
9 Aug 2023 | USD | 1.5 | 1.52 | 1.41 | 1.43 | 1.43 | 0.0 (0.0%) | 300,800 |
8 Aug 2023 | USD | 1.38 | 1.43 | 1.33 | 1.43 | 1.43 | +0.07 (+5.15%) | 164,100 |
7 Aug 2023 | USD | 1.49 | 1.49 | 1.33 | 1.36 | 1.36 | -0.13 (-8.72%) | 521,900 |
4 Aug 2023 | USD | 1.57 | 1.57 | 1.46 | 1.49 | 1.49 | -0.08 (-5.10%) | 330,600 |
3 Aug 2023 | USD | 1.55 | 1.61 | 1.48 | 1.57 | 1.57 | +0.04 (+2.61%) | 261,700 |
2 Aug 2023 | USD | 1.61 | 1.62 | 1.45 | 1.53 | 1.53 | -0.1 (-6.13%) | 527,000 |
1 Aug 2023 | USD | 1.6 | 1.63 | 1.52 | 1.63 | 1.63 | +0.04 (+2.52%) | 311,500 |
31 Jul 2023 | USD | 1.75 | 1.75 | 1.49 | 1.59 | 1.59 | -0.07 (-4.22%) | 739,200 |
28 Jul 2023 | USD | 1.73 | 1.74 | 1.52 | 1.66 | 1.66 | -0.05 (-2.92%) | 775,600 |
27 Jul 2023 | USD | 1.85 | 1.87 | 1.68 | 1.71 | 1.71 | -0.14 (-7.57%) | 385,000 |
26 Jul 2023 | USD | 1.76 | 1.85 | 1.74 | 1.85 | 1.85 | +0.09 (+5.11%) | 461,200 |
25 Jul 2023 | USD | 1.88 | 1.88 | 1.72 | 1.76 | 1.76 | -0.11 (-5.88%) | 642,300 |
24 Jul 2023 | USD | 1.97 | 1.97 | 1.78 | 1.87 | 1.87 | -0.1 (-5.08%) | 802,200 |