Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2023 | USD | 0.97 | 1 | 0.97 | 0.98 | 0.98 | +0.01 (+1.03%) | 23,900 |
31 Aug 2023 | USD | 0.99 | 1.01 | 0.97 | 0.97 | 0.97 | -0.03 (-3%) | 30,300 |
30 Aug 2023 | USD | 1.02 | 1.03 | 0.98 | 1 | 1 | +0.02 (+2.04%) | 15,900 |
29 Aug 2023 | USD | 1 | 1.02 | 0.94 | 0.98 | 0.98 | -0.01 (-1.01%) | 40,500 |
28 Aug 2023 | USD | 1.04 | 1.04 | 0.99 | 0.99 | 0.99 | -0.05 (-4.81%) | 22,600 |
25 Aug 2023 | USD | 0.96 | 1.07 | 0.96 | 1.04 | 1.04 | +0.07 (+7.22%) | 41,800 |
24 Aug 2023 | USD | 1.04 | 1.04 | 0.96 | 0.97 | 0.97 | -0.07 (-6.73%) | 37,400 |
23 Aug 2023 | USD | 1.07 | 1.07 | 1.01 | 1.04 | 1.04 | -0.01 (-0.95%) | 14,800 |
22 Aug 2023 | USD | 1.1 | 1.16 | 1.04 | 1.05 | 1.05 | 0.0 (0.0%) | 33,400 |
21 Aug 2023 | USD | 1.05 | 1.06 | 0.96 | 1.05 | 1.05 | +0.01 (+0.96%) | 15,300 |
18 Aug 2023 | USD | 1.02 | 1.08 | 1.02 | 1.04 | 1.04 | 0.0 (0.0%) | 41,200 |
17 Aug 2023 | USD | 0.92 | 1.05 | 0.92 | 1.04 | 1.04 | +0.12 (+13.04%) | 73,200 |
16 Aug 2023 | USD | 0.84 | 0.92 | 0.84 | 0.92 | 0.92 | +0.05 (+5.75%) | 130,100 |
15 Aug 2023 | USD | 1 | 1.11 | 0.75 | 0.87 | 0.87 | -0.18 (-17.14%) | 380,500 |
14 Aug 2023 | USD | 1.16 | 1.23 | 1.04 | 1.05 | 1.05 | -0.19 (-15.32%) | 345,400 |
11 Aug 2023 | USD | 1.43 | 1.52 | 1.22 | 1.24 | 1.24 | -0.36 (-22.50%) | 258,400 |
10 Aug 2023 | USD | 1.57 | 1.67 | 1.54 | 1.6 | 1.6 | -0.04 (-2.44%) | 63,600 |
9 Aug 2023 | USD | 1.87 | 2.03 | 1.58 | 1.64 | 1.64 | -0.25 (-13.23%) | 99,400 |
8 Aug 2023 | USD | 2.11 | 2.14 | 1.72 | 1.89 | 1.89 | -0.32 (-14.48%) | 170,900 |
7 Aug 2023 | USD | 2.25 | 2.47 | 2.2 | 2.21 | 2.21 | +0.02 (+0.91%) | 241,700 |
4 Aug 2023 | USD | 2 | 2.25 | 1.9 | 2.19 | 2.19 | +0.18 (+8.96%) | 165,400 |
3 Aug 2023 | USD | 2.14 | 2.14 | 1.95 | 2.01 | 2.01 | -0.05 (-2.43%) | 89,800 |
2 Aug 2023 | USD | 2.12 | 2.15 | 1.94 | 2.06 | 2.06 | -0.12 (-5.50%) | 85,600 |
1 Aug 2023 | USD | 2.1 | 2.19 | 2.07 | 2.18 | 2.18 | -0.01 (-0.46%) | 137,700 |
31 Jul 2023 | USD | 2.12 | 2.23 | 1.97 | 2.19 | 2.19 | +0.22 (+11.17%) | 329,800 |
28 Jul 2023 | USD | 2 | 2.04 | 1.87 | 1.97 | 1.97 | +0.13 (+7.07%) | 580,700 |
27 Jul 2023 | USD | 1.61 | 2 | 1.61 | 1.84 | 1.84 | +0.2 (+12.20%) | 221,200 |
26 Jul 2023 | USD | 1.53 | 1.65 | 1.48 | 1.64 | 1.64 | +0.13 (+8.61%) | 77,700 |
25 Jul 2023 | USD | 1.49 | 1.57 | 1.43 | 1.51 | 1.51 | +0.06 (+4.14%) | 72,400 |
24 Jul 2023 | USD | 1.46 | 1.5 | 1.41 | 1.45 | 1.45 | -0.06 (-3.97%) | 53,000 |