Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2023 | USD | 1.13 | 1.16 | 1.08 | 1.13 | 1.13 | -0.03 (-2.59%) | 821,300 |
6 Sep 2023 | USD | 1.19 | 1.2 | 1.15 | 1.16 | 1.16 | -0.03 (-2.52%) | 744,000 |
5 Sep 2023 | USD | 1.23 | 1.24 | 1.16 | 1.19 | 1.19 | -0.05 (-4.03%) | 746,400 |
1 Sep 2023 | USD | 1.19 | 1.26 | 1.19 | 1.24 | 1.24 | +0.06 (+5.08%) | 729,900 |
31 Aug 2023 | USD | 1.22 | 1.22 | 1.17 | 1.18 | 1.18 | -0.03 (-2.48%) | 964,400 |
30 Aug 2023 | USD | 1.22 | 1.23 | 1.2 | 1.21 | 1.21 | -0.01 (-0.82%) | 636,100 |
29 Aug 2023 | USD | 1.23 | 1.25 | 1.18 | 1.22 | 1.22 | -0.02 (-1.61%) | 729,300 |
28 Aug 2023 | USD | 1.23 | 1.24 | 1.2 | 1.24 | 1.24 | +0.02 (+1.64%) | 760,400 |
25 Aug 2023 | USD | 1.27 | 1.27 | 1.19 | 1.22 | 1.22 | -0.03 (-2.40%) | 1,216,800 |
24 Aug 2023 | USD | 1.25 | 1.27 | 1.23 | 1.25 | 1.25 | 0.0 (0.0%) | 934,300 |
23 Aug 2023 | USD | 1.27 | 1.29 | 1.24 | 1.25 | 1.25 | -0.02 (-1.57%) | 853,200 |
22 Aug 2023 | USD | 1.26 | 1.27 | 1.24 | 1.27 | 1.27 | +0.04 (+3.25%) | 1,165,500 |
21 Aug 2023 | USD | 1.22 | 1.24 | 1.19 | 1.23 | 1.23 | +0.02 (+1.65%) | 638,600 |
18 Aug 2023 | USD | 1.22 | 1.25 | 1.18 | 1.21 | 1.21 | -0.03 (-2.42%) | 1,239,100 |
17 Aug 2023 | USD | 1.24 | 1.26 | 1.22 | 1.24 | 1.24 | 0.0 (0.0%) | 817,000 |
16 Aug 2023 | USD | 1.26 | 1.28 | 1.21 | 1.24 | 1.24 | -0.01 (-0.80%) | 1,535,900 |
15 Aug 2023 | USD | 1.24 | 1.3 | 1.21 | 1.25 | 1.25 | -0.03 (-2.34%) | 10,438,900 |
14 Aug 2023 | USD | 1.18 | 1.29 | 1 | 1.28 | 1.28 | +0.06 (+4.92%) | 2,852,600 |
11 Aug 2023 | USD | 1.24 | 1.24 | 1.17 | 1.22 | 1.22 | -0.01 (-0.81%) | 1,545,100 |
10 Aug 2023 | USD | 1.23 | 1.26 | 1.21 | 1.23 | 1.23 | 0.0 (0.0%) | 1,053,800 |
9 Aug 2023 | USD | 1.24 | 1.25 | 1.2 | 1.23 | 1.23 | -0.01 (-0.81%) | 733,800 |
8 Aug 2023 | USD | 1.22 | 1.25 | 1.18 | 1.24 | 1.24 | +0.01 (+0.81%) | 824,700 |
7 Aug 2023 | USD | 1.25 | 1.25 | 1.18 | 1.23 | 1.23 | -0.02 (-1.60%) | 1,077,000 |
4 Aug 2023 | USD | 1.25 | 1.27 | 1.23 | 1.25 | 1.25 | -0.01 (-0.79%) | 1,276,700 |
3 Aug 2023 | USD | 1.27 | 1.27 | 1.22 | 1.26 | 1.26 | -0.02 (-1.56%) | 2,337,500 |
2 Aug 2023 | USD | 1.39 | 1.4 | 1.27 | 1.28 | 1.28 | -0.12 (-8.57%) | 1,892,700 |
1 Aug 2023 | USD | 1.43 | 1.43 | 1.39 | 1.4 | 1.4 | -0.03 (-2.10%) | 716,300 |
31 Jul 2023 | USD | 1.39 | 1.47 | 1.39 | 1.43 | 1.43 | +0.03 (+2.14%) | 1,021,200 |
28 Jul 2023 | USD | 1.34 | 1.42 | 1.34 | 1.4 | 1.4 | +0.08 (+6.06%) | 907,100 |
27 Jul 2023 | USD | 1.44 | 1.44 | 1.31 | 1.32 | 1.32 | -0.08 (-5.71%) | 996,900 |