Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2023 | USD | 1.19 | 1.29 | 1.12 | 1.24 | 1.24 | +0.1 (+8.77%) | 399,000 |
25 Aug 2023 | USD | 1.06 | 1.17 | 1.06 | 1.14 | 1.14 | +0.08 (+7.55%) | 330,000 |
24 Aug 2023 | USD | 1.12 | 1.144 | 1.03 | 1.06 | 1.06 | -0.03 (-2.75%) | 233,800 |
23 Aug 2023 | USD | 1.04 | 1.09 | 1.01 | 1.09 | 1.09 | +0.07 (+6.86%) | 332,800 |
22 Aug 2023 | USD | 1.08 | 1.11 | 1 | 1.02 | 1.02 | -0.06 (-5.56%) | 470,600 |
21 Aug 2023 | USD | 1.27 | 1.28 | 1.05 | 1.08 | 1.08 | -0.15 (-12.20%) | 1,016,300 |
18 Aug 2023 | USD | 1.25 | 1.32 | 1.19 | 1.23 | 1.23 | -0.05 (-3.91%) | 402,200 |
17 Aug 2023 | USD | 1.33 | 1.4 | 1.265 | 1.28 | 1.28 | -0.04 (-3.03%) | 373,600 |
16 Aug 2023 | USD | 1.46 | 1.49 | 1.31 | 1.32 | 1.32 | -0.13 (-8.97%) | 481,000 |
15 Aug 2023 | USD | 1.57 | 1.57 | 1.44 | 1.45 | 1.45 | -0.12 (-7.64%) | 272,400 |
14 Aug 2023 | USD | 1.55 | 1.59 | 1.54 | 1.57 | 1.57 | +0.03 (+1.95%) | 183,100 |
11 Aug 2023 | USD | 1.61 | 1.65 | 1.53 | 1.54 | 1.54 | +0.01 (+0.65%) | 328,000 |
10 Aug 2023 | USD | 1.51 | 1.69 | 1.49 | 1.53 | 1.53 | -0.03 (-1.92%) | 329,900 |
9 Aug 2023 | USD | 1.69 | 1.74 | 1.44 | 1.56 | 1.56 | -0.17 (-9.83%) | 868,200 |
8 Aug 2023 | USD | 1.73 | 1.755 | 1.69 | 1.73 | 1.73 | 0.0 (0.0%) | 160,200 |
7 Aug 2023 | USD | 1.7 | 1.77 | 1.66 | 1.73 | 1.73 | +0.01 (+0.58%) | 294,000 |
4 Aug 2023 | USD | 1.77 | 1.79 | 1.69 | 1.72 | 1.72 | -0.04 (-2.27%) | 200,500 |
3 Aug 2023 | USD | 1.76 | 1.81 | 1.72 | 1.76 | 1.76 | -0.05 (-2.76%) | 158,300 |
2 Aug 2023 | USD | 1.84 | 1.84 | 1.72 | 1.81 | 1.81 | -0.01 (-0.55%) | 203,300 |
1 Aug 2023 | USD | 1.88 | 1.88 | 1.799 | 1.82 | 1.82 | -0.06 (-3.19%) | 208,000 |
31 Jul 2023 | USD | 1.78 | 1.89 | 1.73 | 1.88 | 1.88 | +0.15 (+8.67%) | 561,400 |
28 Jul 2023 | USD | 1.74 | 1.75 | 1.69 | 1.73 | 1.73 | +0.01 (+0.58%) | 220,000 |
27 Jul 2023 | USD | 1.74 | 1.76 | 1.7 | 1.72 | 1.72 | -0.02 (-1.15%) | 227,500 |
26 Jul 2023 | USD | 1.78 | 1.78 | 1.69 | 1.74 | 1.74 | -0.04 (-2.25%) | 369,800 |
25 Jul 2023 | USD | 1.76 | 1.79 | 1.74 | 1.78 | 1.78 | +0.02 (+1.14%) | 177,000 |
24 Jul 2023 | USD | 1.79 | 1.79 | 1.73 | 1.76 | 1.76 | 0.0 (0.0%) | 182,400 |
21 Jul 2023 | USD | 1.8 | 1.837 | 1.73 | 1.76 | 1.76 | -0.08 (-4.35%) | 394,200 |
20 Jul 2023 | USD | 1.85 | 1.85 | 1.78 | 1.84 | 1.84 | +0.02 (+1.10%) | 262,600 |
19 Jul 2023 | USD | 1.93 | 1.94 | 1.8 | 1.82 | 1.82 | -0.09 (-4.71%) | 406,500 |
18 Jul 2023 | USD | 1.82 | 2 | 1.82 | 1.91 | 1.91 | +0.07 (+3.80%) | 1,587,200 |