Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 1.6 | 1.69 | 1.568 | 1.58 | 1.58 | -0.01 (-0.63%) | 18,300 |
30 Aug 2023 | USD | 1.555 | 1.6 | 1.55 | 1.59 | 1.59 | 0.0 (0.0%) | 1,700 |
29 Aug 2023 | USD | 1.6 | 1.63 | 1.58 | 1.59 | 1.59 | -0.011 (-0.69%) | 10,400 |
28 Aug 2023 | USD | 1.62 | 1.62 | 1.586 | 1.601 | 1.601 | -0.069 (-4.13%) | 13,200 |
25 Aug 2023 | USD | 1.61 | 1.67 | 1.6 | 1.67 | 1.67 | +0.02 (+1.21%) | 6,900 |
24 Aug 2023 | USD | 1.6 | 1.65 | 1.6 | 1.65 | 1.65 | +0.03 (+1.85%) | 7,300 |
23 Aug 2023 | USD | 1.6 | 1.62 | 1.6 | 1.62 | 1.62 | 0.0 (0.0%) | 5,000 |
22 Aug 2023 | USD | 1.61 | 1.63 | 1.6 | 1.62 | 1.62 | -0.02 (-1.22%) | 5,600 |
21 Aug 2023 | USD | 1.63 | 1.675 | 1.63 | 1.64 | 1.64 | -0.01 (-0.61%) | 11,200 |
18 Aug 2023 | USD | 1.62 | 1.65 | 1.59 | 1.65 | 1.65 | +0.03 (+1.85%) | 4,300 |
17 Aug 2023 | USD | 1.59 | 1.62 | 1.582 | 1.62 | 1.62 | -0.05 (-2.99%) | 1,900 |
16 Aug 2023 | USD | 1.62 | 1.67 | 1.62 | 1.67 | 1.67 | 0.0 (0.0%) | 3,000 |
15 Aug 2023 | USD | 1.6 | 1.67 | 1.6 | 1.67 | 1.67 | +0.004 (+0.24%) | 2,200 |
14 Aug 2023 | USD | 1.65 | 1.73 | 1.65 | 1.666 | 1.666 | +0.016 (+0.97%) | 2,900 |
11 Aug 2023 | USD | 1.63 | 1.67 | 1.63 | 1.65 | 1.65 | -0.02 (-1.20%) | 2,900 |
10 Aug 2023 | USD | 1.67 | 1.7 | 1.67 | 1.67 | 1.67 | -0.01 (-0.60%) | 8,200 |
9 Aug 2023 | USD | 1.61 | 1.68 | 1.59 | 1.68 | 1.68 | +0.01 (+0.60%) | 19,200 |
8 Aug 2023 | USD | 1.58 | 1.69 | 1.564 | 1.67 | 1.67 | -0.003 (-0.18%) | 14,000 |
7 Aug 2023 | USD | 1.621 | 1.68 | 1.62 | 1.673 | 1.673 | +0.043 (+2.64%) | 6,300 |
4 Aug 2023 | USD | 1.6 | 1.63 | 1.58 | 1.63 | 1.63 | +0.05 (+3.16%) | 39,000 |
3 Aug 2023 | USD | 1.558 | 1.6 | 1.55 | 1.58 | 1.58 | +0.02 (+1.28%) | 5,600 |
2 Aug 2023 | USD | 1.62 | 1.62 | 1.56 | 1.56 | 1.56 | -0.06 (-3.70%) | 2,800 |
1 Aug 2023 | USD | 1.628 | 1.628 | 1.58 | 1.62 | 1.62 | -0.01 (-0.61%) | 39,100 |
31 Jul 2023 | USD | 1.56 | 1.64 | 1.54 | 1.63 | 1.63 | +0.01 (+0.62%) | 33,900 |
28 Jul 2023 | USD | 1.582 | 1.62 | 1.58 | 1.62 | 1.62 | +0.03 (+1.89%) | 5,600 |
27 Jul 2023 | USD | 1.61 | 1.61 | 1.59 | 1.59 | 1.59 | -0.022 (-1.36%) | 35,400 |
26 Jul 2023 | USD | 1.62 | 1.647 | 1.6 | 1.612 | 1.612 | 0.0 (0.0%) | 5,800 |
25 Jul 2023 | USD | 1.63 | 1.63 | 1.6 | 1.612 | 1.612 | +0.002 (+0.12%) | 8,900 |
24 Jul 2023 | USD | 1.63 | 1.65 | 1.6 | 1.61 | 1.61 | -0.02 (-1.23%) | 9,700 |
21 Jul 2023 | USD | 1.7 | 1.7 | 1.603 | 1.63 | 1.63 | -0.04 (-2.40%) | 39,600 |