Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 1.48 | 1.51 | 1.461 | 1.48 | 1.48 | +0.01 (+0.68%) | 243,600 |
30 Aug 2023 | USD | 1.47 | 1.51 | 1.43 | 1.47 | 1.47 | -0.01 (-0.68%) | 336,900 |
29 Aug 2023 | USD | 1.42 | 1.51 | 1.41 | 1.48 | 1.48 | +0.04 (+2.78%) | 580,500 |
28 Aug 2023 | USD | 1.43 | 1.47 | 1.41 | 1.44 | 1.44 | +0.01 (+0.70%) | 299,200 |
25 Aug 2023 | USD | 1.41 | 1.46 | 1.41 | 1.43 | 1.43 | 0.0 (0.0%) | 322,400 |
24 Aug 2023 | USD | 1.4 | 1.455 | 1.4 | 1.43 | 1.43 | +0.01 (+0.70%) | 854,400 |
23 Aug 2023 | USD | 1.46 | 1.46 | 1.39 | 1.42 | 1.42 | -0.045 (-3.07%) | 354,400 |
22 Aug 2023 | USD | 1.41 | 1.47 | 1.37 | 1.465 | 1.465 | +0.045 (+3.17%) | 903,700 |
21 Aug 2023 | USD | 1.38 | 1.43 | 1.3 | 1.42 | 1.42 | +0.03 (+2.16%) | 1,104,500 |
18 Aug 2023 | USD | 1.4 | 1.42 | 1.37 | 1.39 | 1.39 | -0.02 (-1.42%) | 735,400 |
17 Aug 2023 | USD | 1.44 | 1.47 | 1.39 | 1.41 | 1.41 | -0.05 (-3.42%) | 653,100 |
16 Aug 2023 | USD | 1.43 | 1.48 | 1.39 | 1.46 | 1.46 | +0.04 (+2.82%) | 968,200 |
15 Aug 2023 | USD | 1.42 | 1.45 | 1.39 | 1.42 | 1.42 | -0.03 (-2.07%) | 491,600 |
14 Aug 2023 | USD | 1.38 | 1.46 | 1.37 | 1.45 | 1.45 | +0.04 (+2.84%) | 706,800 |
11 Aug 2023 | USD | 1.38 | 1.43 | 1.35 | 1.41 | 1.41 | +0.03 (+2.17%) | 632,500 |
10 Aug 2023 | USD | 1.4 | 1.45 | 1.363 | 1.38 | 1.38 | -0.01 (-0.72%) | 753,900 |
9 Aug 2023 | USD | 1.47 | 1.56 | 1.35 | 1.39 | 1.39 | -0.02 (-1.42%) | 1,378,100 |
8 Aug 2023 | USD | 1.37 | 1.41 | 1.35 | 1.41 | 1.41 | +0.02 (+1.44%) | 1,000,000 |
7 Aug 2023 | USD | 1.41 | 1.435 | 1.35 | 1.39 | 1.39 | -0.02 (-1.42%) | 914,500 |
4 Aug 2023 | USD | 1.43 | 1.445 | 1.41 | 1.41 | 1.41 | -0.01 (-0.70%) | 631,300 |
3 Aug 2023 | USD | 1.47 | 1.499 | 1.42 | 1.42 | 1.42 | -0.05 (-3.40%) | 590,600 |
2 Aug 2023 | USD | 1.48 | 1.49 | 1.42 | 1.47 | 1.47 | -0.01 (-0.68%) | 733,000 |
1 Aug 2023 | USD | 1.47 | 1.509 | 1.445 | 1.48 | 1.48 | -0.03 (-1.99%) | 808,400 |
31 Jul 2023 | USD | 1.5 | 1.54 | 1.499 | 1.51 | 1.51 | +0.02 (+1.34%) | 540,900 |
28 Jul 2023 | USD | 1.47 | 1.51 | 1.465 | 1.49 | 1.49 | +0.03 (+2.05%) | 494,800 |
27 Jul 2023 | USD | 1.57 | 1.57 | 1.46 | 1.46 | 1.46 | -0.09 (-5.81%) | 689,200 |
26 Jul 2023 | USD | 1.51 | 1.56 | 1.51 | 1.55 | 1.55 | +0.03 (+1.97%) | 388,600 |
25 Jul 2023 | USD | 1.54 | 1.55 | 1.51 | 1.52 | 1.52 | -0.01 (-0.65%) | 618,800 |
24 Jul 2023 | USD | 1.54 | 1.56 | 1.5 | 1.53 | 1.53 | -0.02 (-1.29%) | 665,400 |
21 Jul 2023 | USD | 1.6 | 1.6 | 1.51 | 1.55 | 1.55 | -0.04 (-2.52%) | 1,097,600 |