Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2023 | USD | 1.44 | 1.475 | 1.3 | 1.36 | 1.36 | -0.11 (-7.48%) | 524,500 |
31 Aug 2023 | USD | 1.38 | 1.56 | 1.35 | 1.47 | 1.47 | +0.08 (+5.76%) | 1,190,300 |
30 Aug 2023 | USD | 1.28 | 1.39 | 1.28 | 1.39 | 1.39 | +0.1 (+7.75%) | 306,900 |
29 Aug 2023 | USD | 1.25 | 1.3 | 1.25 | 1.29 | 1.29 | +0.02 (+1.57%) | 142,600 |
28 Aug 2023 | USD | 1.27 | 1.303 | 1.27 | 1.27 | 1.27 | +0.02 (+1.60%) | 144,300 |
25 Aug 2023 | USD | 1.27 | 1.27 | 1.23 | 1.25 | 1.25 | 0.0 (0.0%) | 65,300 |
24 Aug 2023 | USD | 1.25 | 1.302 | 1.25 | 1.25 | 1.25 | -0.03 (-2.34%) | 142,700 |
23 Aug 2023 | USD | 1.26 | 1.28 | 1.25 | 1.28 | 1.28 | 0.0 (0.0%) | 48,800 |
22 Aug 2023 | USD | 1.29 | 1.31 | 1.26 | 1.28 | 1.28 | -0.02 (-1.54%) | 104,500 |
21 Aug 2023 | USD | 1.33 | 1.34 | 1.29 | 1.3 | 1.3 | -0.03 (-2.26%) | 132,700 |
18 Aug 2023 | USD | 1.23 | 1.34 | 1.23 | 1.33 | 1.33 | +0.08 (+6.40%) | 184,000 |
17 Aug 2023 | USD | 1.24 | 1.26 | 1.24 | 1.25 | 1.25 | +0.01 (+0.81%) | 95,800 |
16 Aug 2023 | USD | 1.23 | 1.26 | 1.23 | 1.24 | 1.24 | +0.01 (+0.81%) | 56,400 |
15 Aug 2023 | USD | 1.26 | 1.27 | 1.23 | 1.23 | 1.23 | -0.03 (-2.38%) | 80,400 |
14 Aug 2023 | USD | 1.23 | 1.27 | 1.22 | 1.26 | 1.26 | -0.04 (-3.08%) | 92,700 |
11 Aug 2023 | USD | 1.25 | 1.3 | 1.22 | 1.3 | 1.3 | +0.07 (+5.69%) | 134,800 |
10 Aug 2023 | USD | 1.23 | 1.26 | 1.22 | 1.23 | 1.23 | 0.0 (0.0%) | 88,500 |
9 Aug 2023 | USD | 1.25 | 1.253 | 1.2 | 1.23 | 1.23 | 0.0 (0.0%) | 155,700 |
8 Aug 2023 | USD | 1.22 | 1.24 | 1.2 | 1.23 | 1.23 | +0.005 (+0.41%) | 151,300 |
7 Aug 2023 | USD | 1.23 | 1.24 | 1.2 | 1.225 | 1.225 | -0.005 (-0.41%) | 102,600 |
4 Aug 2023 | USD | 1.25 | 1.28 | 1.23 | 1.23 | 1.23 | -0.04 (-3.15%) | 75,000 |
3 Aug 2023 | USD | 1.26 | 1.277 | 1.24 | 1.27 | 1.27 | +0.01 (+0.79%) | 78,900 |
2 Aug 2023 | USD | 1.29 | 1.29 | 1.25 | 1.26 | 1.26 | -0.03 (-2.33%) | 96,800 |
1 Aug 2023 | USD | 1.29 | 1.32 | 1.27 | 1.29 | 1.29 | -0.02 (-1.53%) | 173,300 |
31 Jul 2023 | USD | 1.25 | 1.32 | 1.25 | 1.31 | 1.31 | +0.06 (+4.80%) | 318,600 |
28 Jul 2023 | USD | 1.2 | 1.25 | 1.2 | 1.25 | 1.25 | +0.06 (+5.04%) | 156,000 |
27 Jul 2023 | USD | 1.25 | 1.27 | 1.17 | 1.19 | 1.19 | -0.08 (-6.30%) | 156,800 |
26 Jul 2023 | USD | 1.22 | 1.28 | 1.21 | 1.27 | 1.27 | +0.03 (+2.42%) | 150,300 |
25 Jul 2023 | USD | 1.2 | 1.241 | 1.18 | 1.24 | 1.24 | +0.05 (+4.20%) | 191,900 |
24 Jul 2023 | USD | 1.25 | 1.27 | 1.19 | 1.19 | 1.19 | -0.07 (-5.56%) | 374,800 |