Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 1.1 | 1.11 | 1.05 | 1.05 | 1.05 | -0.06 (-5.41%) | 61,000 |
30 Aug 2023 | USD | 1.13 | 1.17 | 1.06 | 1.11 | 1.11 | +0.001 (+0.09%) | 219,500 |
29 Aug 2023 | USD | 1.12 | 1.13 | 1.08 | 1.109 | 1.109 | +0.019 (+1.74%) | 77,200 |
28 Aug 2023 | USD | 1.04 | 1.1 | 1.03 | 1.09 | 1.09 | +0.06 (+5.83%) | 58,700 |
25 Aug 2023 | USD | 1 | 1.039 | 0.98 | 1.03 | 1.03 | +0.01 (+0.98%) | 108,700 |
24 Aug 2023 | USD | 1.08 | 1.08 | 0.991 | 1.02 | 1.02 | -0.08 (-7.27%) | 171,100 |
23 Aug 2023 | USD | 1.14 | 1.16 | 1.08 | 1.1 | 1.1 | -0.03 (-2.65%) | 117,800 |
22 Aug 2023 | USD | 1.2 | 1.2 | 1.11 | 1.13 | 1.13 | 0.0 (0.0%) | 51,700 |
21 Aug 2023 | USD | 1.18 | 1.18 | 1.13 | 1.13 | 1.13 | -0.02 (-1.74%) | 69,500 |
18 Aug 2023 | USD | 1.17 | 1.17 | 1.12 | 1.15 | 1.15 | +0.01 (+0.88%) | 83,600 |
17 Aug 2023 | USD | 1.15 | 1.18 | 1.13 | 1.14 | 1.14 | -0.035 (-2.98%) | 109,700 |
16 Aug 2023 | USD | 1.2 | 1.2 | 1.14 | 1.175 | 1.175 | -0.015 (-1.26%) | 129,200 |
15 Aug 2023 | USD | 1.19 | 1.19 | 1.15 | 1.19 | 1.19 | +0.02 (+1.71%) | 74,300 |
14 Aug 2023 | USD | 1.24 | 1.24 | 1.15 | 1.17 | 1.17 | 0.0 (0.0%) | 146,300 |
11 Aug 2023 | USD | 1.18 | 1.185 | 1.15 | 1.17 | 1.17 | +0.02 (+1.74%) | 31,500 |
10 Aug 2023 | USD | 1.215 | 1.215 | 1.14 | 1.15 | 1.15 | -0.05 (-4.17%) | 133,100 |
9 Aug 2023 | USD | 1.16 | 1.22 | 1.16 | 1.2 | 1.2 | +0.03 (+2.56%) | 72,100 |
8 Aug 2023 | USD | 1.19 | 1.226 | 1.16 | 1.17 | 1.17 | 0.0 (0.0%) | 73,100 |
7 Aug 2023 | USD | 1.24 | 1.24 | 1.15 | 1.17 | 1.17 | -0.04 (-3.31%) | 100,500 |
4 Aug 2023 | USD | 1.27 | 1.29 | 1.15 | 1.21 | 1.21 | -0.06 (-4.72%) | 121,500 |
3 Aug 2023 | USD | 1.28 | 1.29 | 1.217 | 1.27 | 1.27 | +0.01 (+0.79%) | 158,200 |
2 Aug 2023 | USD | 1.26 | 1.3 | 1.24 | 1.26 | 1.26 | -0.05 (-3.82%) | 222,100 |
1 Aug 2023 | USD | 1.2 | 1.32 | 1.2 | 1.31 | 1.31 | +0.13 (+11.02%) | 344,500 |
31 Jul 2023 | USD | 1.3 | 1.3 | 1.15 | 1.18 | 1.18 | -0.11 (-8.53%) | 316,000 |
28 Jul 2023 | USD | 1.27 | 1.34 | 1.26 | 1.29 | 1.29 | +0.045 (+3.61%) | 83,500 |
27 Jul 2023 | USD | 1.4 | 1.439 | 1.235 | 1.245 | 1.245 | -0.165 (-11.70%) | 366,300 |
26 Jul 2023 | USD | 1.45 | 1.49 | 1.39 | 1.41 | 1.41 | -0.04 (-2.76%) | 252,700 |
25 Jul 2023 | USD | 1.62 | 1.62 | 1.43 | 1.45 | 1.45 | -0.14 (-8.81%) | 188,900 |
24 Jul 2023 | USD | 1.65 | 1.65 | 1.56 | 1.59 | 1.59 | -0.09 (-5.36%) | 116,700 |
21 Jul 2023 | USD | 1.63 | 1.725 | 1.63 | 1.68 | 1.68 | +0.08 (+5%) | 169,500 |