Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2023 | USD | 1.67 | 1.71 | 1.57 | 1.615 | 1.615 | -0.105 (-6.10%) | 80,700 |
6 Sep 2023 | USD | 1.72 | 1.75 | 1.68 | 1.72 | 1.72 | +0.06 (+3.61%) | 26,900 |
5 Sep 2023 | USD | 1.58 | 1.77 | 1.57 | 1.66 | 1.66 | +0.1 (+6.41%) | 139,900 |
1 Sep 2023 | USD | 1.59 | 1.65 | 1.55 | 1.56 | 1.56 | -0.05 (-3.11%) | 35,300 |
31 Aug 2023 | USD | 1.54 | 1.63 | 1.52 | 1.61 | 1.61 | +0.1 (+6.62%) | 58,700 |
30 Aug 2023 | USD | 1.48 | 1.54 | 1.47 | 1.51 | 1.51 | +0.12 (+8.63%) | 24,000 |
29 Aug 2023 | USD | 1.45 | 1.46 | 1.39 | 1.39 | 1.39 | -0.09 (-6.08%) | 43,900 |
28 Aug 2023 | USD | 1.5 | 1.53 | 1.48 | 1.48 | 1.48 | -0.02 (-1.33%) | 19,100 |
25 Aug 2023 | USD | 1.54 | 1.54 | 1.5 | 1.5 | 1.5 | +0.02 (+1.35%) | 6,600 |
24 Aug 2023 | USD | 1.54 | 1.54 | 1.48 | 1.48 | 1.48 | -0.07 (-4.52%) | 9,400 |
23 Aug 2023 | USD | 1.55 | 1.55 | 1.51 | 1.55 | 1.55 | +0.01 (+0.65%) | 8,700 |
22 Aug 2023 | USD | 1.58 | 1.58 | 1.5 | 1.54 | 1.54 | -0.01 (-0.65%) | 14,100 |
21 Aug 2023 | USD | 1.46 | 1.55 | 1.46 | 1.55 | 1.55 | +0.13 (+9.15%) | 29,500 |
18 Aug 2023 | USD | 1.52 | 1.58 | 1.42 | 1.42 | 1.42 | -0.13 (-8.39%) | 27,200 |
17 Aug 2023 | USD | 1.53 | 1.55 | 1.51 | 1.55 | 1.55 | 0.0 (0.0%) | 13,000 |
16 Aug 2023 | USD | 1.54 | 1.63 | 1.51 | 1.55 | 1.55 | +0.02 (+1.31%) | 305,400 |
15 Aug 2023 | USD | 1.52 | 1.62 | 1.51 | 1.53 | 1.53 | -0.02 (-1.29%) | 55,800 |
14 Aug 2023 | USD | 1.53 | 1.59 | 1.51 | 1.55 | 1.55 | +0.05 (+3.33%) | 41,300 |
11 Aug 2023 | USD | 1.52 | 1.56 | 1.48 | 1.5 | 1.5 | 0.0 (0.0%) | 70,000 |
10 Aug 2023 | USD | 1.57 | 1.58 | 1.5 | 1.5 | 1.5 | -0.08 (-5.06%) | 34,500 |
9 Aug 2023 | USD | 1.63 | 1.67 | 1.56 | 1.58 | 1.58 | -0.08 (-4.82%) | 42,700 |
8 Aug 2023 | USD | 1.69 | 1.74 | 1.6 | 1.66 | 1.66 | +0.12 (+7.79%) | 168,300 |
7 Aug 2023 | USD | 1.56 | 1.65 | 1.523 | 1.54 | 1.54 | 0.0 (0.0%) | 38,600 |
4 Aug 2023 | USD | 1.56 | 1.575 | 1.54 | 1.54 | 1.54 | -0.04 (-2.53%) | 16,000 |
3 Aug 2023 | USD | 1.551 | 1.58 | 1.53 | 1.58 | 1.58 | 0.0 (0.0%) | 17,700 |
2 Aug 2023 | USD | 1.59 | 1.59 | 1.55 | 1.58 | 1.58 | 0.0 (0.0%) | 17,400 |
1 Aug 2023 | USD | 1.59 | 1.626 | 1.55 | 1.58 | 1.58 | -0.01 (-0.63%) | 30,500 |
31 Jul 2023 | USD | 1.61 | 1.61 | 1.58 | 1.59 | 1.59 | 0.0 (0.0%) | 33,700 |
28 Jul 2023 | USD | 1.6 | 1.6 | 1.57 | 1.59 | 1.59 | +0.002 (+0.13%) | 29,400 |
27 Jul 2023 | USD | 1.58 | 1.63 | 1.56 | 1.588 | 1.588 | -0.012 (-0.75%) | 22,200 |