Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 1.76 | 1.87 | 1.741 | 1.85 | 1.85 | +0.06 (+3.35%) | 71,700 |
30 Aug 2023 | USD | 1.77 | 1.87 | 1.77 | 1.79 | 1.79 | +0.01 (+0.56%) | 17,400 |
29 Aug 2023 | USD | 1.84 | 1.84 | 1.76 | 1.78 | 1.78 | -0.01 (-0.56%) | 6,400 |
28 Aug 2023 | USD | 1.8 | 1.925 | 1.765 | 1.79 | 1.79 | +0.04 (+2.29%) | 7,800 |
25 Aug 2023 | USD | 1.9 | 1.91 | 1.701 | 1.75 | 1.75 | -0.16 (-8.38%) | 14,200 |
24 Aug 2023 | USD | 1.95 | 1.95 | 1.8 | 1.91 | 1.91 | -0.06 (-3.05%) | 10,800 |
23 Aug 2023 | USD | 1.94 | 1.98 | 1.901 | 1.97 | 1.97 | +0.05 (+2.60%) | 12,900 |
22 Aug 2023 | USD | 1.88 | 1.96 | 1.81 | 1.92 | 1.92 | +0.12 (+6.67%) | 17,000 |
21 Aug 2023 | USD | 1.811 | 1.85 | 1.71 | 1.8 | 1.8 | +0.01 (+0.56%) | 30,000 |
18 Aug 2023 | USD | 1.716 | 1.85 | 1.716 | 1.79 | 1.79 | +0.01 (+0.56%) | 6,600 |
17 Aug 2023 | USD | 1.78 | 1.82 | 1.73 | 1.78 | 1.78 | -0.02 (-1.11%) | 6,400 |
16 Aug 2023 | USD | 1.71 | 1.83 | 1.71 | 1.8 | 1.8 | +0.03 (+1.69%) | 18,800 |
15 Aug 2023 | USD | 1.71 | 1.78 | 1.71 | 1.77 | 1.77 | +0.01 (+0.57%) | 3,500 |
14 Aug 2023 | USD | 1.74 | 1.78 | 1.72 | 1.76 | 1.76 | 0.0 (0.0%) | 20,700 |
11 Aug 2023 | USD | 1.7 | 1.77 | 1.681 | 1.76 | 1.76 | +0.02 (+1.15%) | 12,900 |
10 Aug 2023 | USD | 1.72 | 1.8 | 1.681 | 1.74 | 1.74 | -0.01 (-0.57%) | 20,100 |
9 Aug 2023 | USD | 1.73 | 1.76 | 1.707 | 1.75 | 1.75 | +0.01 (+0.57%) | 34,900 |
8 Aug 2023 | USD | 1.71 | 1.77 | 1.71 | 1.74 | 1.74 | -0.01 (-0.57%) | 48,300 |
7 Aug 2023 | USD | 1.73 | 1.76 | 1.682 | 1.75 | 1.75 | 0.0 (0.0%) | 27,200 |
4 Aug 2023 | USD | 1.74 | 1.77 | 1.69 | 1.75 | 1.75 | 0.0 (0.0%) | 19,100 |
3 Aug 2023 | USD | 1.74 | 1.79 | 1.68 | 1.75 | 1.75 | 0.0 (0.0%) | 14,400 |
2 Aug 2023 | USD | 1.79 | 1.79 | 1.72 | 1.75 | 1.75 | -0.08 (-4.37%) | 22,100 |
1 Aug 2023 | USD | 1.78 | 1.87 | 1.75 | 1.83 | 1.83 | +0.03 (+1.67%) | 9,900 |
31 Jul 2023 | USD | 1.74 | 1.85 | 1.73 | 1.8 | 1.8 | +0.05 (+2.86%) | 22,500 |
28 Jul 2023 | USD | 1.7 | 1.79 | 1.69 | 1.75 | 1.75 | +0.06 (+3.55%) | 21,600 |
27 Jul 2023 | USD | 1.75 | 1.75 | 1.672 | 1.69 | 1.69 | -0.04 (-2.31%) | 17,600 |
26 Jul 2023 | USD | 1.7 | 1.75 | 1.7 | 1.73 | 1.73 | +0.01 (+0.58%) | 13,600 |
25 Jul 2023 | USD | 1.69 | 1.79 | 1.69 | 1.72 | 1.72 | +0.01 (+0.58%) | 15,100 |
24 Jul 2023 | USD | 1.68 | 1.75 | 1.67 | 1.71 | 1.71 | +0.03 (+1.79%) | 27,700 |
21 Jul 2023 | USD | 1.73 | 1.73 | 1.67 | 1.68 | 1.68 | -0.05 (-2.89%) | 14,700 |