Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2023 | USD | 1.38 | 1.45 | 1.32 | 1.33 | 1.33 | -0.11 (-7.64%) | 4,600 |
1 Sep 2023 | USD | 1.422 | 1.46 | 1.385 | 1.44 | 1.44 | -0.03 (-2.04%) | 10,100 |
31 Aug 2023 | USD | 1.31 | 1.63 | 1.31 | 1.47 | 1.47 | +0.17 (+13.08%) | 111,800 |
30 Aug 2023 | USD | 1.21 | 1.35 | 1.21 | 1.3 | 1.3 | +0.07 (+5.69%) | 22,100 |
29 Aug 2023 | USD | 1.23 | 1.315 | 1.18 | 1.23 | 1.23 | -0.05 (-3.91%) | 7,900 |
28 Aug 2023 | USD | 1.25 | 1.41 | 1.25 | 1.28 | 1.28 | -0.01 (-0.78%) | 9,200 |
25 Aug 2023 | USD | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.0 (0.0%) | 200 |
24 Aug 2023 | USD | 1.29 | 1.29 | 1.24 | 1.29 | 1.29 | -0.037 (-2.79%) | 10,500 |
23 Aug 2023 | USD | 1.33 | 1.33 | 1.327 | 1.327 | 1.327 | -0.023 (-1.70%) | 1,400 |
22 Aug 2023 | USD | 1.302 | 1.37 | 1.29 | 1.35 | 1.35 | -0.03 (-2.17%) | 4,500 |
21 Aug 2023 | USD | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.0 (0.0%) | 200 |
18 Aug 2023 | USD | 1.365 | 1.42 | 1.33 | 1.38 | 1.38 | +0.1 (+7.81%) | 8,900 |
17 Aug 2023 | USD | 1.36 | 1.36 | 1.28 | 1.28 | 1.28 | -0.16 (-11.11%) | 4,400 |
16 Aug 2023 | USD | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | +0.08 (+5.88%) | 1,100 |
15 Aug 2023 | USD | 1.37 | 1.43 | 1.29 | 1.36 | 1.36 | -0.04 (-2.86%) | 8,500 |
14 Aug 2023 | USD | 1.31 | 1.498 | 1.31 | 1.4 | 1.4 | -0.18 (-11.39%) | 14,300 |
11 Aug 2023 | USD | 1.51 | 1.58 | 1.46 | 1.58 | 1.58 | +0.06 (+3.95%) | 5,200 |
10 Aug 2023 | USD | 1.45 | 1.577 | 1.28 | 1.52 | 1.52 | +0.01 (+0.66%) | 41,900 |
9 Aug 2023 | USD | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.0 (0.0%) | 1,100 |
8 Aug 2023 | USD | 1.61 | 1.62 | 1.51 | 1.51 | 1.51 | -0.05 (-3.21%) | 9,600 |
7 Aug 2023 | USD | 1.56 | 1.64 | 1.53 | 1.56 | 1.56 | +0.041 (+2.70%) | 21,100 |
4 Aug 2023 | USD | 1.5 | 1.519 | 1.37 | 1.519 | 1.519 | -0.011 (-0.72%) | 6,500 |
3 Aug 2023 | USD | 1.395 | 1.64 | 1.35 | 1.53 | 1.53 | +0.18 (+13.33%) | 62,500 |
2 Aug 2023 | USD | 1.31 | 1.35 | 1.31 | 1.35 | 1.35 | +0.075 (+5.88%) | 3,000 |
1 Aug 2023 | USD | 1.38 | 1.38 | 1.275 | 1.275 | 1.275 | -0.055 (-4.14%) | 12,800 |
31 Jul 2023 | USD | 1.42 | 1.42 | 1.33 | 1.33 | 1.33 | -0.07 (-5%) | 14,800 |
28 Jul 2023 | USD | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | -0.02 (-1.41%) | 400 |
27 Jul 2023 | USD | 1.606 | 1.606 | 1.42 | 1.42 | 1.42 | -0.04 (-2.74%) | 4,300 |
26 Jul 2023 | USD | 1.53 | 1.53 | 1.46 | 1.46 | 1.46 | -0.08 (-5.19%) | 9,600 |
25 Jul 2023 | USD | 1.66 | 1.693 | 1.53 | 1.54 | 1.54 | -0.09 (-5.52%) | 6,900 |