Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2023 | USD | 1.32 | 1.365 | 1.28 | 1.36 | 1.36 | +0.05 (+3.82%) | 66,100 |
25 Aug 2023 | USD | 1.36 | 1.46 | 1.29 | 1.31 | 1.31 | -0.02 (-1.50%) | 56,500 |
24 Aug 2023 | USD | 1.39 | 1.39 | 1.3 | 1.33 | 1.33 | -0.02 (-1.48%) | 11,800 |
23 Aug 2023 | USD | 1.3 | 1.39 | 1.28 | 1.35 | 1.35 | +0.07 (+5.47%) | 17,200 |
22 Aug 2023 | USD | 1.32 | 1.369 | 1.28 | 1.28 | 1.28 | -0.04 (-3.03%) | 40,600 |
21 Aug 2023 | USD | 1.355 | 1.42 | 1.276 | 1.32 | 1.32 | 0.0 (0.0%) | 34,100 |
18 Aug 2023 | USD | 1.26 | 1.45 | 1.21 | 1.32 | 1.32 | +0.036 (+2.80%) | 76,500 |
17 Aug 2023 | USD | 1.43 | 1.43 | 1.256 | 1.284 | 1.284 | -0.176 (-12.05%) | 72,900 |
16 Aug 2023 | USD | 1.55 | 1.595 | 1.37 | 1.46 | 1.46 | -0.07 (-4.58%) | 96,500 |
15 Aug 2023 | USD | 1.5 | 1.55 | 1.46 | 1.53 | 1.53 | +0.025 (+1.66%) | 83,600 |
14 Aug 2023 | USD | 1.74 | 1.74 | 1.38 | 1.505 | 1.505 | -0.105 (-6.52%) | 121,000 |
11 Aug 2023 | USD | 1.8 | 1.91 | 1.52 | 1.61 | 1.61 | -0.15 (-8.52%) | 29,600 |
10 Aug 2023 | USD | 1.86 | 1.94 | 1.75 | 1.76 | 1.76 | -0.09 (-4.86%) | 43,700 |
9 Aug 2023 | USD | 1.9 | 1.912 | 1.85 | 1.85 | 1.85 | -0.08 (-4.15%) | 11,100 |
8 Aug 2023 | USD | 1.88 | 1.957 | 1.88 | 1.93 | 1.93 | +0.05 (+2.66%) | 22,900 |
7 Aug 2023 | USD | 1.94 | 1.98 | 1.88 | 1.88 | 1.88 | -0.06 (-3.09%) | 30,600 |
4 Aug 2023 | USD | 1.95 | 2 | 1.92 | 1.94 | 1.94 | -0.03 (-1.52%) | 47,500 |
3 Aug 2023 | USD | 1.95 | 2.03 | 1.94 | 1.97 | 1.97 | -0.01 (-0.51%) | 14,700 |
2 Aug 2023 | USD | 2 | 2.02 | 1.9 | 1.98 | 1.98 | -0.03 (-1.49%) | 17,000 |
1 Aug 2023 | USD | 2.1 | 2.1 | 2 | 2.01 | 2.01 | -0.09 (-4.29%) | 22,400 |
31 Jul 2023 | USD | 2 | 2.13 | 1.96 | 2.1 | 2.1 | +0.12 (+6.06%) | 31,600 |
28 Jul 2023 | USD | 1.98 | 2.04 | 1.84 | 1.98 | 1.98 | 0.0 (0.0%) | 54,800 |
27 Jul 2023 | USD | 2 | 2 | 1.91 | 1.98 | 1.98 | +0.05 (+2.59%) | 57,600 |
26 Jul 2023 | USD | 1.93 | 1.974 | 1.89 | 1.93 | 1.93 | -0.02 (-1.03%) | 16,200 |
25 Jul 2023 | USD | 1.97 | 1.98 | 1.9 | 1.95 | 1.95 | -0.04 (-2.01%) | 37,500 |
24 Jul 2023 | USD | 1.85 | 2.05 | 1.835 | 1.99 | 1.99 | +0.09 (+4.74%) | 86,800 |
21 Jul 2023 | USD | 1.9 | 1.975 | 1.86 | 1.9 | 1.9 | 0.0 (0.0%) | 52,500 |
20 Jul 2023 | USD | 2.08 | 2.1 | 1.87 | 1.9 | 1.9 | -0.14 (-6.86%) | 117,400 |
19 Jul 2023 | USD | 2.07 | 2.12 | 2.04 | 2.04 | 2.04 | -0.06 (-2.86%) | 27,100 |
18 Jul 2023 | USD | 2.14 | 2.15 | 2.08 | 2.1 | 2.1 | -0.04 (-1.87%) | 33,800 |