Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 1.49 | 1.52 | 1.45 | 1.45 | 1.45 | -0.03 (-2.03%) | 578,100 |
30 Aug 2023 | USD | 1.51 | 1.52 | 1.41 | 1.48 | 1.48 | 0.0 (0.0%) | 629,600 |
29 Aug 2023 | USD | 1.52 | 1.52 | 1.47 | 1.48 | 1.48 | -0.03 (-1.99%) | 450,200 |
28 Aug 2023 | USD | 1.46 | 1.53 | 1.43 | 1.51 | 1.51 | +0.06 (+4.14%) | 1,099,000 |
25 Aug 2023 | USD | 1.5 | 1.528 | 1.45 | 1.45 | 1.45 | -0.07 (-4.61%) | 560,800 |
24 Aug 2023 | USD | 1.55 | 1.558 | 1.48 | 1.52 | 1.52 | +0.02 (+1.33%) | 1,056,200 |
23 Aug 2023 | USD | 1.51 | 1.57 | 1.45 | 1.5 | 1.5 | -0.02 (-1.32%) | 1,132,700 |
22 Aug 2023 | USD | 1.52 | 1.525 | 1.47 | 1.52 | 1.52 | 0.0 (0.0%) | 297,300 |
21 Aug 2023 | USD | 1.48 | 1.555 | 1.48 | 1.52 | 1.52 | +0.05 (+3.40%) | 364,600 |
18 Aug 2023 | USD | 1.44 | 1.47 | 1.43 | 1.47 | 1.47 | -0.01 (-0.68%) | 354,200 |
17 Aug 2023 | USD | 1.5 | 1.53 | 1.47 | 1.48 | 1.48 | -0.02 (-1.33%) | 436,300 |
16 Aug 2023 | USD | 1.49 | 1.54 | 1.475 | 1.5 | 1.5 | -0.01 (-0.66%) | 264,500 |
15 Aug 2023 | USD | 1.53 | 1.57 | 1.5 | 1.51 | 1.51 | -0.04 (-2.58%) | 253,600 |
14 Aug 2023 | USD | 1.57 | 1.58 | 1.52 | 1.55 | 1.55 | -0.03 (-1.90%) | 118,400 |
11 Aug 2023 | USD | 1.53 | 1.65 | 1.5 | 1.58 | 1.58 | +0.03 (+1.94%) | 526,900 |
10 Aug 2023 | USD | 1.53 | 1.61 | 1.53 | 1.55 | 1.55 | 0.0 (0.0%) | 228,100 |
9 Aug 2023 | USD | 1.65 | 1.68 | 1.53 | 1.55 | 1.55 | -0.11 (-6.63%) | 343,300 |
8 Aug 2023 | USD | 1.59 | 1.68 | 1.561 | 1.66 | 1.66 | +0.07 (+4.40%) | 336,400 |
7 Aug 2023 | USD | 1.57 | 1.61 | 1.535 | 1.59 | 1.59 | +0.01 (+0.63%) | 379,100 |
4 Aug 2023 | USD | 1.58 | 1.63 | 1.55 | 1.58 | 1.58 | +0.01 (+0.64%) | 294,000 |
3 Aug 2023 | USD | 1.62 | 1.67 | 1.56 | 1.57 | 1.57 | -0.07 (-4.27%) | 431,900 |
2 Aug 2023 | USD | 1.73 | 1.76 | 1.62 | 1.64 | 1.64 | -0.07 (-4.09%) | 620,000 |
1 Aug 2023 | USD | 1.63 | 1.74 | 1.62 | 1.71 | 1.71 | +0.07 (+4.27%) | 486,200 |
31 Jul 2023 | USD | 1.56 | 1.66 | 1.55 | 1.64 | 1.64 | +0.11 (+7.19%) | 462,100 |
28 Jul 2023 | USD | 1.45 | 1.625 | 1.44 | 1.53 | 1.53 | +0.1 (+6.99%) | 1,430,300 |
27 Jul 2023 | USD | 1.52 | 1.54 | 1.41 | 1.43 | 1.43 | -0.09 (-5.92%) | 622,400 |
26 Jul 2023 | USD | 1.49 | 1.54 | 1.46 | 1.52 | 1.52 | +0.01 (+0.66%) | 297,900 |
25 Jul 2023 | USD | 1.59 | 1.59 | 1.48 | 1.51 | 1.51 | -0.08 (-5.03%) | 481,000 |
24 Jul 2023 | USD | 1.62 | 1.634 | 1.56 | 1.59 | 1.59 | -0.02 (-1.24%) | 288,200 |
21 Jul 2023 | USD | 1.53 | 1.67 | 1.53 | 1.61 | 1.61 | +0.06 (+3.87%) | 695,900 |