Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 1.08 | 1.125 | 1.04 | 1.04 | 1.04 | -0.03 (-2.80%) | 2,240,900 |
30 Aug 2023 | USD | 1.07 | 1.09 | 1.04 | 1.07 | 1.07 | 0.0 (0.0%) | 817,600 |
29 Aug 2023 | USD | 1.01 | 1.07 | 1 | 1.07 | 1.07 | +0.07 (+7.00%) | 2,961,600 |
28 Aug 2023 | USD | 1.02 | 1.075 | 1 | 1 | 1 | -0.02 (-1.96%) | 739,800 |
25 Aug 2023 | USD | 1.04 | 1.04 | 0.983 | 1.02 | 1.02 | -0.01 (-0.97%) | 641,000 |
24 Aug 2023 | USD | 1.03 | 1.05 | 1 | 1.03 | 1.03 | -0.02 (-1.90%) | 771,800 |
23 Aug 2023 | USD | 1.05 | 1.08 | 1.035 | 1.05 | 1.05 | +0.02 (+1.94%) | 641,700 |
22 Aug 2023 | USD | 1.06 | 1.08 | 1 | 1.03 | 1.03 | -0.02 (-1.90%) | 1,385,400 |
21 Aug 2023 | USD | 1.01 | 1.075 | 1 | 1.05 | 1.05 | +0.04 (+3.96%) | 1,207,000 |
18 Aug 2023 | USD | 0.99 | 1.06 | 0.98 | 1.01 | 1.01 | -0.01 (-0.98%) | 1,926,500 |
17 Aug 2023 | USD | 1.08 | 1.08 | 0.992 | 1.02 | 1.02 | -0.06 (-5.56%) | 2,588,300 |
16 Aug 2023 | USD | 1.12 | 1.14 | 1.06 | 1.08 | 1.08 | -0.06 (-5.26%) | 1,907,800 |
15 Aug 2023 | USD | 1.15 | 1.178 | 1.12 | 1.14 | 1.14 | -0.03 (-2.56%) | 602,300 |
14 Aug 2023 | USD | 1.16 | 1.17 | 1.09 | 1.17 | 1.17 | 0.0 (0.0%) | 1,963,400 |
11 Aug 2023 | USD | 1.19 | 1.21 | 1.16 | 1.17 | 1.17 | -0.03 (-2.50%) | 1,886,600 |
10 Aug 2023 | USD | 1.23 | 1.26 | 1.19 | 1.2 | 1.2 | 0.0 (0.0%) | 1,475,600 |
9 Aug 2023 | USD | 1.26 | 1.295 | 1.18 | 1.2 | 1.2 | -0.02 (-1.64%) | 1,777,300 |
8 Aug 2023 | USD | 1.29 | 1.29 | 1.205 | 1.22 | 1.22 | -0.07 (-5.43%) | 1,241,600 |
7 Aug 2023 | USD | 1.33 | 1.335 | 1.23 | 1.29 | 1.29 | +0.02 (+1.57%) | 935,700 |
4 Aug 2023 | USD | 1.37 | 1.39 | 1.26 | 1.27 | 1.27 | -0.09 (-6.62%) | 990,300 |
3 Aug 2023 | USD | 1.37 | 1.43 | 1.35 | 1.36 | 1.36 | -0.03 (-2.16%) | 1,924,600 |
2 Aug 2023 | USD | 1.36 | 1.42 | 1.35 | 1.39 | 1.39 | 0.0 (0.0%) | 1,721,700 |
1 Aug 2023 | USD | 1.33 | 1.44 | 1.3 | 1.39 | 1.39 | +0.04 (+2.96%) | 2,054,900 |
31 Jul 2023 | USD | 1.29 | 1.36 | 1.26 | 1.35 | 1.35 | +0.07 (+5.47%) | 1,801,200 |
28 Jul 2023 | USD | 1.23 | 1.295 | 1.16 | 1.28 | 1.28 | +0.07 (+5.79%) | 2,128,400 |
27 Jul 2023 | USD | 1.24 | 1.25 | 1.15 | 1.21 | 1.21 | -0.05 (-3.97%) | 4,294,500 |
26 Jul 2023 | USD | 1.26 | 1.33 | 1.248 | 1.26 | 1.26 | +0.01 (+0.80%) | 1,634,200 |
25 Jul 2023 | USD | 1.33 | 1.33 | 1.24 | 1.25 | 1.25 | -0.09 (-6.72%) | 2,933,400 |
24 Jul 2023 | USD | 1.36 | 1.44 | 1.26 | 1.34 | 1.34 | -0.01 (-0.74%) | 3,256,100 |
21 Jul 2023 | USD | 1.3 | 1.43 | 1.18 | 1.35 | 1.35 | +0.11 (+8.87%) | 7,988,700 |