Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2023 | USD | 1.39 | 1.44 | 1.38 | 1.43 | 1.43 | +0.02 (+1.42%) | 5,419,200 |
7 Sep 2023 | USD | 1.4 | 1.42 | 1.39 | 1.41 | 1.41 | -0.01 (-0.70%) | 5,538,900 |
6 Sep 2023 | USD | 1.48 | 1.48 | 1.39 | 1.42 | 1.42 | -0.04 (-2.74%) | 6,608,200 |
5 Sep 2023 | USD | 1.45 | 1.47 | 1.41 | 1.46 | 1.46 | +0.05 (+3.55%) | 7,837,100 |
1 Sep 2023 | USD | 1.43 | 1.45 | 1.41 | 1.41 | 1.41 | +0.01 (+0.71%) | 3,960,400 |
31 Aug 2023 | USD | 1.44 | 1.45 | 1.39 | 1.4 | 1.4 | -0.02 (-1.41%) | 3,625,700 |
30 Aug 2023 | USD | 1.38 | 1.43 | 1.37 | 1.42 | 1.42 | +0.03 (+2.16%) | 6,024,600 |
29 Aug 2023 | USD | 1.4 | 1.41 | 1.38 | 1.39 | 1.39 | -0.02 (-1.42%) | 3,428,700 |
28 Aug 2023 | USD | 1.39 | 1.43 | 1.38 | 1.41 | 1.41 | -0.01 (-0.70%) | 4,004,900 |
25 Aug 2023 | USD | 1.39 | 1.42 | 1.34 | 1.42 | 1.42 | +0.04 (+2.90%) | 6,510,100 |
24 Aug 2023 | USD | 1.42 | 1.43 | 1.33 | 1.38 | 1.38 | -0.04 (-2.82%) | 5,077,400 |
23 Aug 2023 | USD | 1.4 | 1.44 | 1.39 | 1.42 | 1.42 | +0.01 (+0.71%) | 6,144,900 |
22 Aug 2023 | USD | 1.44 | 1.45 | 1.38 | 1.41 | 1.41 | -0.02 (-1.40%) | 6,422,100 |
21 Aug 2023 | USD | 1.37 | 1.44 | 1.36 | 1.43 | 1.43 | +0.06 (+4.38%) | 9,229,100 |
18 Aug 2023 | USD | 1.3 | 1.37 | 1.29 | 1.37 | 1.37 | +0.06 (+4.58%) | 4,492,300 |
17 Aug 2023 | USD | 1.33 | 1.34 | 1.29 | 1.31 | 1.31 | -0.02 (-1.50%) | 4,234,500 |
16 Aug 2023 | USD | 1.33 | 1.36 | 1.32 | 1.33 | 1.33 | 0.0 (0.0%) | 3,172,500 |
15 Aug 2023 | USD | 1.38 | 1.38 | 1.32 | 1.33 | 1.33 | -0.06 (-4.32%) | 4,933,800 |
14 Aug 2023 | USD | 1.36 | 1.39 | 1.33 | 1.39 | 1.39 | +0.01 (+0.72%) | 3,544,500 |
11 Aug 2023 | USD | 1.31 | 1.39 | 1.31 | 1.38 | 1.38 | +0.07 (+5.34%) | 6,205,400 |
10 Aug 2023 | USD | 1.37 | 1.41 | 1.29 | 1.31 | 1.31 | -0.03 (-2.24%) | 9,040,100 |
9 Aug 2023 | USD | 1.3 | 1.35 | 1.3 | 1.34 | 1.34 | +0.03 (+2.29%) | 4,011,900 |
8 Aug 2023 | USD | 1.27 | 1.31 | 1.23 | 1.31 | 1.31 | +0.02 (+1.55%) | 4,035,600 |
7 Aug 2023 | USD | 1.3 | 1.33 | 1.27 | 1.29 | 1.29 | +0.01 (+0.78%) | 4,931,400 |
4 Aug 2023 | USD | 1.25 | 1.29 | 1.24 | 1.28 | 1.28 | +0.03 (+2.40%) | 3,390,700 |
3 Aug 2023 | USD | 1.24 | 1.27 | 1.23 | 1.25 | 1.25 | -0.02 (-1.57%) | 2,830,900 |
2 Aug 2023 | USD | 1.26 | 1.27 | 1.21 | 1.27 | 1.27 | -0.01 (-0.78%) | 4,045,600 |
1 Aug 2023 | USD | 1.27 | 1.29 | 1.25 | 1.28 | 1.28 | 0.0 (0.0%) | 2,897,200 |
31 Jul 2023 | USD | 1.26 | 1.33 | 1.25 | 1.28 | 1.28 | +0.04 (+3.23%) | 6,388,100 |
28 Jul 2023 | USD | 1.21 | 1.25 | 1.2 | 1.24 | 1.24 | +0.03 (+2.48%) | 3,536,600 |