Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2023 | USD | 1.5 | 1.51 | 1.43 | 1.48 | 1.48 | +0.04 (+2.78%) | 13,809,100 |
31 Aug 2023 | USD | 1.43 | 1.51 | 1.36 | 1.44 | 1.44 | +0.04 (+2.86%) | 14,977,300 |
30 Aug 2023 | USD | 1.43 | 1.52 | 1.36 | 1.4 | 1.4 | +0.09 (+6.87%) | 25,895,400 |
29 Aug 2023 | USD | 1.31 | 1.46 | 1.23 | 1.31 | 1.31 | +0.25 (+23.58%) | 41,370,300 |
28 Aug 2023 | USD | 1.07 | 1.08 | 1.06 | 1.06 | 1.06 | +0.01 (+0.95%) | 1,463,100 |
25 Aug 2023 | USD | 1.06 | 1.09 | 1.05 | 1.05 | 1.05 | -0.01 (-0.94%) | 2,256,400 |
24 Aug 2023 | USD | 1.07 | 1.07 | 1.05 | 1.06 | 1.06 | 0.0 (0.0%) | 2,071,200 |
23 Aug 2023 | USD | 1.07 | 1.08 | 1.06 | 1.06 | 1.06 | 0.0 (0.0%) | 2,020,000 |
22 Aug 2023 | USD | 1.06 | 1.09 | 1.04 | 1.06 | 1.06 | -0.01 (-0.93%) | 1,926,900 |
21 Aug 2023 | USD | 1.07 | 1.1 | 1.06 | 1.07 | 1.07 | -0.01 (-0.93%) | 1,818,400 |
18 Aug 2023 | USD | 1.09 | 1.11 | 1.07 | 1.08 | 1.08 | -0.02 (-1.82%) | 2,150,900 |
17 Aug 2023 | USD | 1.11 | 1.12 | 1.09 | 1.1 | 1.1 | +0.01 (+0.92%) | 2,441,800 |
16 Aug 2023 | USD | 1.13 | 1.14 | 1.08 | 1.09 | 1.09 | -0.02 (-1.80%) | 2,026,400 |
15 Aug 2023 | USD | 1.13 | 1.14 | 1.07 | 1.11 | 1.11 | -0.03 (-2.63%) | 4,102,100 |
14 Aug 2023 | USD | 1.21 | 1.21 | 1.14 | 1.14 | 1.14 | -0.08 (-6.56%) | 1,933,100 |
11 Aug 2023 | USD | 1.23 | 1.24 | 1.21 | 1.22 | 1.22 | 0.0 (0.0%) | 1,886,400 |
10 Aug 2023 | USD | 1.22 | 1.25 | 1.2 | 1.22 | 1.22 | +0.01 (+0.83%) | 2,383,700 |
9 Aug 2023 | USD | 1.25 | 1.26 | 1.21 | 1.21 | 1.21 | -0.04 (-3.20%) | 2,686,300 |
8 Aug 2023 | USD | 1.15 | 1.25 | 1.13 | 1.25 | 1.25 | +0.1 (+8.70%) | 5,254,600 |
7 Aug 2023 | USD | 1.18 | 1.2 | 1.14 | 1.15 | 1.15 | -0.03 (-2.54%) | 3,310,300 |
4 Aug 2023 | USD | 1.21 | 1.29 | 1.17 | 1.18 | 1.18 | +0.01 (+0.85%) | 6,942,300 |
3 Aug 2023 | USD | 1.13 | 1.22 | 1.13 | 1.17 | 1.17 | +0.05 (+4.46%) | 5,680,600 |
2 Aug 2023 | USD | 1.1 | 1.15 | 1.08 | 1.12 | 1.12 | -0.01 (-0.88%) | 4,114,300 |
1 Aug 2023 | USD | 1.06 | 1.13 | 1.06 | 1.13 | 1.13 | +0.05 (+4.63%) | 3,457,100 |
31 Jul 2023 | USD | 1.06 | 1.09 | 1.06 | 1.08 | 1.08 | 0.0 (0.0%) | 2,021,500 |
28 Jul 2023 | USD | 1.07 | 1.09 | 1.06 | 1.08 | 1.08 | +0.03 (+2.86%) | 2,235,700 |
27 Jul 2023 | USD | 1.06 | 1.08 | 1.05 | 1.05 | 1.05 | -0.01 (-0.94%) | 1,854,500 |
26 Jul 2023 | USD | 1.08 | 1.09 | 1.05 | 1.06 | 1.06 | -0.01 (-0.93%) | 2,191,800 |
25 Jul 2023 | USD | 1.08 | 1.1 | 1.05 | 1.07 | 1.07 | -0.02 (-1.83%) | 4,478,000 |
24 Jul 2023 | USD | 1.11 | 1.13 | 1.08 | 1.09 | 1.09 | 0.0 (0.0%) | 1,982,300 |