Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2023 | USD | 1.62 | 1.75 | 1.62 | 1.64 | 1.64 | +0.06 (+3.80%) | 5,500 |
6 Sep 2023 | USD | 1.58 | 1.62 | 1.58 | 1.58 | 1.58 | -0.03 (-1.86%) | 3,300 |
5 Sep 2023 | USD | 1.7 | 1.7 | 1.56 | 1.61 | 1.61 | -0.01 (-0.62%) | 29,000 |
1 Sep 2023 | USD | 1.61 | 1.69 | 1.59 | 1.62 | 1.62 | 0.0 (0.0%) | 33,800 |
31 Aug 2023 | USD | 1.62 | 1.7 | 1.62 | 1.62 | 1.62 | +0.04 (+2.53%) | 7,300 |
30 Aug 2023 | USD | 1.68 | 1.75 | 1.58 | 1.58 | 1.58 | -0.1 (-5.95%) | 19,600 |
29 Aug 2023 | USD | 1.62 | 1.74 | 1.62 | 1.68 | 1.68 | 0.0 (0.0%) | 7,400 |
28 Aug 2023 | USD | 1.68 | 1.72 | 1.68 | 1.68 | 1.68 | -0.06 (-3.45%) | 900 |
25 Aug 2023 | USD | 1.8 | 1.8 | 1.67 | 1.74 | 1.74 | -0.1 (-5.43%) | 20,800 |
24 Aug 2023 | USD | 1.79 | 1.84 | 1.78 | 1.84 | 1.84 | -0.1 (-5.15%) | 6,200 |
23 Aug 2023 | USD | 1.67 | 1.97 | 1.67 | 1.94 | 1.94 | +0.27 (+16.17%) | 28,700 |
22 Aug 2023 | USD | 1.69 | 1.7 | 1.67 | 1.67 | 1.67 | -0.01 (-0.60%) | 3,400 |
21 Aug 2023 | USD | 1.67 | 1.7 | 1.65 | 1.68 | 1.68 | -0.04 (-2.33%) | 700 |
18 Aug 2023 | USD | 1.63 | 1.9 | 1.63 | 1.72 | 1.72 | +0.05 (+2.99%) | 17,900 |
17 Aug 2023 | USD | 1.65 | 1.67 | 1.64 | 1.67 | 1.67 | -0.05 (-2.91%) | 2,000 |
16 Aug 2023 | USD | 1.65 | 1.72 | 1.65 | 1.72 | 1.72 | 0.0 (0.0%) | 300 |
15 Aug 2023 | USD | 1.73 | 1.74 | 1.69 | 1.72 | 1.72 | -0.1 (-5.49%) | 2,100 |
14 Aug 2023 | USD | 1.67 | 1.87 | 1.64 | 1.82 | 1.82 | -0.1 (-5.21%) | 5,900 |
11 Aug 2023 | USD | 1.74 | 1.92 | 1.61 | 1.92 | 1.92 | +0.23 (+13.61%) | 33,600 |
10 Aug 2023 | USD | 1.66 | 1.69 | 1.59 | 1.69 | 1.69 | -0.05 (-2.87%) | 4,900 |
9 Aug 2023 | USD | 1.6 | 1.74 | 1.57 | 1.74 | 1.74 | +0.17 (+10.83%) | 17,600 |
8 Aug 2023 | USD | 1.69 | 1.69 | 1.57 | 1.57 | 1.57 | -0.05 (-3.09%) | 4,200 |
7 Aug 2023 | USD | 1.6 | 1.7 | 1.6 | 1.62 | 1.62 | -0.11 (-6.36%) | 7,500 |
4 Aug 2023 | USD | 1.78 | 1.78 | 1.67 | 1.73 | 1.73 | +0.02 (+1.17%) | 700 |
3 Aug 2023 | USD | 1.66 | 1.71 | 1.66 | 1.71 | 1.71 | +0.14 (+8.92%) | 5,800 |
2 Aug 2023 | USD | 1.68 | 1.68 | 1.57 | 1.57 | 1.57 | -0.1 (-5.99%) | 1,500 |
1 Aug 2023 | USD | 1.7 | 1.7 | 1.56 | 1.67 | 1.67 | +0.05 (+3.09%) | 16,200 |
31 Jul 2023 | USD | 1.74 | 1.74 | 1.62 | 1.62 | 1.62 | -0.08 (-4.71%) | 7,200 |
28 Jul 2023 | USD | 1.75 | 1.75 | 1.65 | 1.7 | 1.7 | -0.06 (-3.41%) | 19,000 |
27 Jul 2023 | USD | 1.68 | 1.76 | 1.68 | 1.76 | 1.76 | -0.03 (-1.68%) | 500 |