Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 1.15 | 1.18 | 1.13 | 1.17 | 1.17 | +0.02 (+1.74%) | 162,400 |
30 Aug 2023 | USD | 1.16 | 1.17 | 1.12 | 1.15 | 1.15 | +0.01 (+0.88%) | 158,000 |
29 Aug 2023 | USD | 1.14 | 1.17 | 1.13 | 1.14 | 1.14 | +0.01 (+0.88%) | 188,000 |
28 Aug 2023 | USD | 1.1 | 1.14 | 1.1 | 1.13 | 1.13 | +0.03 (+2.73%) | 285,200 |
25 Aug 2023 | USD | 1.08 | 1.1 | 1.01 | 1.1 | 1.1 | +0.06 (+5.77%) | 97,000 |
24 Aug 2023 | USD | 1 | 1.07 | 1 | 1.04 | 1.04 | +0.03 (+2.97%) | 814,800 |
23 Aug 2023 | USD | 1 | 1.04 | 0.98 | 1.01 | 1.01 | +0.01 (+1%) | 524,500 |
22 Aug 2023 | USD | 1.07 | 1.07 | 0.98 | 1 | 1 | -0.03 (-2.91%) | 146,900 |
21 Aug 2023 | USD | 1 | 1.05 | 1 | 1.03 | 1.03 | +0.02 (+1.98%) | 1,168,500 |
18 Aug 2023 | USD | 0.99 | 1.01 | 0.95 | 1.01 | 1.01 | +0.02 (+2.02%) | 371,700 |
17 Aug 2023 | USD | 0.99 | 1 | 0.98 | 0.99 | 0.99 | +0.01 (+1.02%) | 232,800 |
16 Aug 2023 | USD | 1.04 | 1.04 | 0.97 | 0.98 | 0.98 | -0.06 (-5.77%) | 603,900 |
15 Aug 2023 | USD | 1.12 | 1.12 | 1.03 | 1.04 | 1.04 | -0.09 (-7.96%) | 224,100 |
14 Aug 2023 | USD | 1.15 | 1.18 | 1.07 | 1.13 | 1.13 | -0.01 (-0.88%) | 196,600 |
11 Aug 2023 | USD | 1.09 | 1.14 | 1.09 | 1.14 | 1.14 | +0.07 (+6.54%) | 520,000 |
10 Aug 2023 | USD | 0.99 | 1.08 | 0.98 | 1.07 | 1.07 | +0.08 (+8.08%) | 348,600 |
9 Aug 2023 | USD | 1.07 | 1.1 | 0.97 | 0.99 | 0.99 | -0.09 (-8.33%) | 638,700 |
8 Aug 2023 | USD | 1.08 | 1.11 | 1.01 | 1.08 | 1.08 | -0.02 (-1.82%) | 202,300 |
7 Aug 2023 | USD | 1.07 | 1.13 | 1.07 | 1.1 | 1.1 | +0.02 (+1.85%) | 118,200 |
4 Aug 2023 | USD | 1.11 | 1.13 | 1.08 | 1.08 | 1.08 | -0.02 (-1.82%) | 679,100 |
3 Aug 2023 | USD | 1.11 | 1.15 | 1.05 | 1.1 | 1.1 | -0.02 (-1.79%) | 692,000 |
2 Aug 2023 | USD | 1.2 | 1.2 | 1.11 | 1.12 | 1.12 | -0.09 (-7.44%) | 762,400 |
1 Aug 2023 | USD | 1.21 | 1.32 | 1.2 | 1.21 | 1.21 | -0.09 (-6.92%) | 473,700 |
31 Jul 2023 | USD | 1.31 | 1.4 | 1.21 | 1.3 | 1.3 | -0.1 (-7.14%) | 1,545,400 |
28 Jul 2023 | USD | 1.57 | 1.68 | 1.33 | 1.4 | 1.4 | -0.18 (-11.39%) | 2,885,900 |
27 Jul 2023 | USD | 1.56 | 1.9 | 1.56 | 1.58 | 1.58 | -0.44 (-21.78%) | 2,192,700 |
26 Jul 2023 | USD | 2.15 | 2.15 | 1.95 | 2.02 | 2.02 | -0.17 (-7.76%) | 710,100 |
25 Jul 2023 | USD | 2.17 | 2.25 | 2.16 | 2.19 | 2.19 | +0.12 (+5.80%) | 60,600 |
24 Jul 2023 | USD | 2.09 | 2.1 | 2.06 | 2.07 | 2.07 | -0.05 (-2.36%) | 22,200 |
21 Jul 2023 | USD | 2.1 | 2.12 | 2.08 | 2.12 | 2.12 | 0.0 (0.0%) | 14,700 |