Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2023 | USD | 1.48 | 1.56 | 1.47 | 1.54 | 1.54 | +0.02 (+1.32%) | 731,500 |
29 Aug 2023 | USD | 1.41 | 1.56 | 1.41 | 1.52 | 1.52 | +0.1 (+7.04%) | 1,335,700 |
28 Aug 2023 | USD | 1.54 | 1.6 | 1.41 | 1.42 | 1.42 | -0.11 (-7.19%) | 1,519,300 |
25 Aug 2023 | USD | 1.42 | 1.555 | 1.41 | 1.53 | 1.53 | +0.13 (+9.29%) | 996,500 |
24 Aug 2023 | USD | 1.47 | 1.48 | 1.335 | 1.4 | 1.4 | -0.08 (-5.41%) | 1,333,900 |
23 Aug 2023 | USD | 1.45 | 1.61 | 1.44 | 1.48 | 1.48 | +0.06 (+4.23%) | 2,541,800 |
22 Aug 2023 | USD | 1.12 | 1.48 | 1.08 | 1.42 | 1.42 | +0.21 (+17.36%) | 5,119,400 |
21 Aug 2023 | USD | 1.18 | 1.28 | 1.13 | 1.21 | 1.21 | +0.06 (+5.22%) | 1,263,000 |
18 Aug 2023 | USD | 1.08 | 1.19 | 1.07 | 1.15 | 1.15 | -0.03 (-2.54%) | 1,154,000 |
17 Aug 2023 | USD | 1.22 | 1.23 | 1.16 | 1.18 | 1.18 | -0.04 (-3.28%) | 1,109,200 |
16 Aug 2023 | USD | 1.26 | 1.28 | 1.22 | 1.22 | 1.22 | -0.07 (-5.43%) | 457,900 |
15 Aug 2023 | USD | 1.29 | 1.3 | 1.17 | 1.29 | 1.29 | -0.02 (-1.53%) | 905,800 |
14 Aug 2023 | USD | 1.36 | 1.36 | 1.275 | 1.31 | 1.31 | -0.05 (-3.68%) | 831,200 |
11 Aug 2023 | USD | 1.31 | 1.395 | 1.31 | 1.36 | 1.36 | +0.01 (+0.74%) | 911,200 |
10 Aug 2023 | USD | 1.61 | 1.62 | 1.33 | 1.35 | 1.35 | -0.3 (-18.18%) | 1,902,800 |
9 Aug 2023 | USD | 1.68 | 1.685 | 1.51 | 1.65 | 1.65 | -0.08 (-4.62%) | 2,121,700 |
8 Aug 2023 | USD | 1.7 | 1.75 | 1.62 | 1.73 | 1.73 | +0.01 (+0.58%) | 812,400 |
7 Aug 2023 | USD | 1.75 | 1.75 | 1.62 | 1.72 | 1.72 | -0.03 (-1.71%) | 1,165,100 |
4 Aug 2023 | USD | 1.8 | 1.825 | 1.71 | 1.75 | 1.75 | -0.05 (-2.78%) | 912,000 |
3 Aug 2023 | USD | 1.75 | 1.86 | 1.75 | 1.8 | 1.8 | 0.0 (0.0%) | 953,600 |
2 Aug 2023 | USD | 1.79 | 1.81 | 1.7 | 1.8 | 1.8 | -0.03 (-1.64%) | 1,232,500 |
1 Aug 2023 | USD | 1.98 | 1.99 | 1.82 | 1.83 | 1.83 | -0.1 (-5.18%) | 1,268,800 |
31 Jul 2023 | USD | 1.86 | 1.93 | 1.83 | 1.93 | 1.93 | +0.1 (+5.46%) | 1,048,800 |
28 Jul 2023 | USD | 1.75 | 1.89 | 1.75 | 1.83 | 1.83 | +0.08 (+4.57%) | 1,010,100 |
27 Jul 2023 | USD | 1.87 | 1.94 | 1.7 | 1.75 | 1.75 | -0.1 (-5.41%) | 1,439,600 |
26 Jul 2023 | USD | 1.82 | 1.899 | 1.81 | 1.85 | 1.85 | +0.03 (+1.65%) | 605,000 |
25 Jul 2023 | USD | 1.83 | 1.91 | 1.79 | 1.82 | 1.82 | -0.01 (-0.55%) | 586,500 |
24 Jul 2023 | USD | 1.82 | 1.879 | 1.76 | 1.83 | 1.83 | +0.03 (+1.67%) | 856,600 |
21 Jul 2023 | USD | 1.89 | 1.98 | 1.73 | 1.8 | 1.8 | -0.08 (-4.26%) | 1,325,200 |
20 Jul 2023 | USD | 1.89 | 1.92 | 1.8 | 1.88 | 1.88 | +0.02 (+1.08%) | 795,100 |