Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 1.74 | 1.77 | 1.7 | 1.75 | 1.75 | +0.03 (+1.74%) | 30,800 |
30 Aug 2023 | USD | 1.7 | 1.79 | 1.7 | 1.72 | 1.72 | 0.0 (0.0%) | 22,800 |
29 Aug 2023 | USD | 1.7 | 1.75 | 1.68 | 1.72 | 1.72 | +0.03 (+1.78%) | 34,000 |
28 Aug 2023 | USD | 1.65 | 1.69 | 1.63 | 1.69 | 1.69 | +0.04 (+2.42%) | 16,700 |
25 Aug 2023 | USD | 1.59 | 1.68 | 1.59 | 1.65 | 1.65 | +0.04 (+2.48%) | 24,400 |
24 Aug 2023 | USD | 1.62 | 1.62 | 1.58 | 1.61 | 1.61 | -0.04 (-2.42%) | 19,900 |
23 Aug 2023 | USD | 1.69 | 1.69 | 1.62 | 1.65 | 1.65 | -0.04 (-2.37%) | 41,800 |
22 Aug 2023 | USD | 1.75 | 1.75 | 1.65 | 1.69 | 1.69 | +0.07 (+4.32%) | 31,000 |
21 Aug 2023 | USD | 1.59 | 1.7 | 1.59 | 1.62 | 1.62 | +0.01 (+0.62%) | 18,900 |
18 Aug 2023 | USD | 1.73 | 1.73 | 1.58 | 1.61 | 1.61 | -0.12 (-6.94%) | 62,500 |
17 Aug 2023 | USD | 1.62 | 1.75 | 1.58 | 1.73 | 1.73 | +0.16 (+10.19%) | 91,700 |
16 Aug 2023 | USD | 1.6 | 1.61 | 1.56 | 1.57 | 1.57 | -0.03 (-1.88%) | 34,400 |
15 Aug 2023 | USD | 1.47 | 1.61 | 1.47 | 1.6 | 1.6 | +0.11 (+7.38%) | 93,500 |
14 Aug 2023 | USD | 1.55 | 1.55 | 1.46 | 1.49 | 1.49 | 0.0 (0.0%) | 45,200 |
11 Aug 2023 | USD | 1.43 | 1.49 | 1.43 | 1.49 | 1.49 | +0.05 (+3.47%) | 28,300 |
10 Aug 2023 | USD | 1.39 | 1.44 | 1.37 | 1.44 | 1.44 | +0.04 (+2.86%) | 33,700 |
9 Aug 2023 | USD | 1.45 | 1.45 | 1.39 | 1.4 | 1.4 | 0.0 (0.0%) | 30,400 |
8 Aug 2023 | USD | 1.42 | 1.42 | 1.4 | 1.4 | 1.4 | -0.05 (-3.45%) | 28,800 |
7 Aug 2023 | USD | 1.47 | 1.47 | 1.45 | 1.45 | 1.45 | 0.0 (0.0%) | 49,600 |
4 Aug 2023 | USD | 1.42 | 1.46 | 1.4 | 1.45 | 1.45 | +0.06 (+4.32%) | 69,700 |
3 Aug 2023 | USD | 1.36 | 1.44 | 1.36 | 1.39 | 1.39 | +0.01 (+0.72%) | 38,800 |
2 Aug 2023 | USD | 1.46 | 1.46 | 1.35 | 1.38 | 1.38 | -0.02 (-1.43%) | 54,100 |
1 Aug 2023 | USD | 1.58 | 1.59 | 1.37 | 1.4 | 1.4 | -0.1 (-6.67%) | 148,300 |
31 Jul 2023 | USD | 1.57 | 1.57 | 1.5 | 1.5 | 1.5 | +0.01 (+0.67%) | 56,300 |
28 Jul 2023 | USD | 1.5 | 1.58 | 1.47 | 1.49 | 1.49 | -0.01 (-0.67%) | 34,800 |
27 Jul 2023 | USD | 1.55 | 1.55 | 1.5 | 1.5 | 1.5 | -0.07 (-4.46%) | 40,900 |
26 Jul 2023 | USD | 1.56 | 1.6 | 1.55 | 1.57 | 1.57 | 0.0 (0.0%) | 22,200 |
25 Jul 2023 | USD | 1.57 | 1.64 | 1.57 | 1.57 | 1.57 | -0.02 (-1.26%) | 30,900 |
24 Jul 2023 | USD | 1.6 | 1.64 | 1.58 | 1.59 | 1.59 | -0.04 (-2.45%) | 35,100 |
21 Jul 2023 | USD | 1.63 | 1.67 | 1.62 | 1.63 | 1.63 | -0.01 (-0.61%) | 35,800 |