Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2023 | USD | 1.46 | 1.49 | 1.46 | 1.49 | 1.49 | +0.04 (+2.76%) | 1,300 |
29 Aug 2023 | USD | 1.45 | 1.48 | 1.43 | 1.45 | 1.45 | +0.04 (+2.84%) | 4,100 |
28 Aug 2023 | USD | 1.34 | 1.42 | 1.34 | 1.41 | 1.41 | +0.06 (+4.44%) | 15,800 |
25 Aug 2023 | USD | 1.41 | 1.47 | 1.25 | 1.35 | 1.35 | -0.08 (-5.59%) | 52,400 |
24 Aug 2023 | USD | 1.47 | 1.57 | 1.42 | 1.43 | 1.43 | -0.07 (-4.67%) | 22,200 |
23 Aug 2023 | USD | 1.47 | 1.54 | 1.47 | 1.5 | 1.5 | +0.04 (+2.74%) | 6,500 |
22 Aug 2023 | USD | 1.49 | 1.49 | 1.46 | 1.46 | 1.46 | -0.03 (-2.01%) | 9,800 |
21 Aug 2023 | USD | 1.54 | 1.56 | 1.49 | 1.49 | 1.49 | -0.06 (-3.87%) | 20,100 |
18 Aug 2023 | USD | 1.47 | 1.57 | 1.45 | 1.55 | 1.55 | +0.07 (+4.73%) | 20,100 |
17 Aug 2023 | USD | 1.56 | 1.56 | 1.46 | 1.48 | 1.48 | 0.0 (0.0%) | 18,700 |
16 Aug 2023 | USD | 1.46 | 1.57 | 1.45 | 1.48 | 1.48 | -0.04 (-2.63%) | 11,600 |
15 Aug 2023 | USD | 1.53 | 1.54 | 1.48 | 1.52 | 1.52 | -0.07 (-4.40%) | 13,700 |
14 Aug 2023 | USD | 1.62 | 1.7 | 1.56 | 1.59 | 1.59 | -0.01 (-0.63%) | 15,700 |
11 Aug 2023 | USD | 1.58 | 1.67 | 1.55 | 1.6 | 1.6 | +0.05 (+3.23%) | 11,600 |
10 Aug 2023 | USD | 1.54 | 1.62 | 1.54 | 1.55 | 1.55 | +0.08 (+5.44%) | 7,100 |
9 Aug 2023 | USD | 1.6 | 1.61 | 1.47 | 1.47 | 1.47 | -0.13 (-8.13%) | 26,500 |
8 Aug 2023 | USD | 1.58 | 1.6 | 1.57 | 1.6 | 1.6 | +0.06 (+3.90%) | 3,400 |
7 Aug 2023 | USD | 1.72 | 1.72 | 1.54 | 1.54 | 1.54 | -0.16 (-9.41%) | 14,600 |
4 Aug 2023 | USD | 1.71 | 1.73 | 1.65 | 1.7 | 1.7 | +0.03 (+1.80%) | 9,500 |
3 Aug 2023 | USD | 1.63 | 1.74 | 1.59 | 1.67 | 1.67 | +0.06 (+3.73%) | 9,200 |
2 Aug 2023 | USD | 1.47 | 1.65 | 1.47 | 1.61 | 1.61 | +0.07 (+4.55%) | 26,400 |
1 Aug 2023 | USD | 1.77 | 1.77 | 1.44 | 1.54 | 1.54 | -0.24 (-13.48%) | 91,000 |
31 Jul 2023 | USD | 2 | 2 | 1.78 | 1.78 | 1.78 | -0.18 (-9.18%) | 99,800 |
28 Jul 2023 | USD | 1.95 | 2.12 | 1.92 | 1.96 | 1.96 | -0.04 (-2%) | 49,300 |
27 Jul 2023 | USD | 1.86 | 2.2 | 1.86 | 2 | 2 | +0.14 (+7.53%) | 136,000 |
26 Jul 2023 | USD | 1.82 | 1.9 | 1.77 | 1.86 | 1.86 | +0.03 (+1.64%) | 34,800 |
25 Jul 2023 | USD | 1.75 | 1.85 | 1.75 | 1.83 | 1.83 | +0.08 (+4.57%) | 31,200 |
24 Jul 2023 | USD | 1.62 | 2.03 | 1.61 | 1.75 | 1.75 | +0.2 (+12.90%) | 209,400 |
21 Jul 2023 | USD | 1.35 | 1.7 | 1.32 | 1.55 | 1.55 | +0.23 (+17.42%) | 175,700 |
20 Jul 2023 | USD | 1.3 | 1.4 | 1.3 | 1.32 | 1.32 | +0.01 (+0.76%) | 22,400 |