Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 1.25 | 1.29 | 1.18 | 1.23 | 12.3 | -0.01 (-0.81%) | 434,900 |
30 Aug 2023 | USD | 1.28 | 1.31 | 1.24 | 1.24 | 12.4 | -0.07 (-5.34%) | 98,100 |
29 Aug 2023 | USD | 1.31 | 1.36 | 1.26 | 1.31 | 13.1 | -0.02 (-1.50%) | 126,900 |
28 Aug 2023 | USD | 1.33 | 1.34 | 1.28 | 1.33 | 13.3 | +0.02 (+1.53%) | 91,500 |
25 Aug 2023 | USD | 1.35 | 1.35 | 1.225 | 1.31 | 13.1 | +0.01 (+0.77%) | 110,100 |
24 Aug 2023 | USD | 1.39 | 1.394 | 1.28 | 1.3 | 13 | -0.09 (-6.47%) | 71,900 |
23 Aug 2023 | USD | 1.43 | 1.43 | 1.34 | 1.39 | 13.9 | +0.02 (+1.46%) | 67,800 |
22 Aug 2023 | USD | 1.42 | 1.46 | 1.31 | 1.37 | 13.7 | -0.055 (-3.86%) | 146,400 |
21 Aug 2023 | USD | 1.47 | 1.48 | 1.4 | 1.425 | 14.25 | -0.025 (-1.72%) | 136,700 |
18 Aug 2023 | USD | 1.33 | 1.45 | 1.3 | 1.45 | 14.5 | +0.08 (+5.84%) | 256,600 |
17 Aug 2023 | USD | 1.37 | 1.39 | 1.35 | 1.37 | 13.7 | +0.01 (+0.74%) | 22,500 |
16 Aug 2023 | USD | 1.42 | 1.45 | 1.35 | 1.36 | 13.6 | -0.08 (-5.56%) | 152,600 |
15 Aug 2023 | USD | 1.33 | 1.5 | 1.295 | 1.44 | 14.4 | +0.11 (+8.27%) | 491,600 |
14 Aug 2023 | USD | 1.39 | 1.395 | 1.28 | 1.33 | 13.3 | -0.06 (-4.32%) | 236,600 |
11 Aug 2023 | USD | 1.48 | 1.48 | 1.39 | 1.39 | 13.9 | -0.02 (-1.42%) | 155,300 |
10 Aug 2023 | USD | 1.42 | 1.43 | 1.39 | 1.41 | 14.1 | +0.02 (+1.44%) | 48,000 |
9 Aug 2023 | USD | 1.45 | 1.49 | 1.39 | 1.39 | 13.9 | -0.08 (-5.44%) | 116,800 |
8 Aug 2023 | USD | 1.48 | 1.49 | 1.45 | 1.47 | 14.7 | -0.015 (-1.01%) | 177,600 |
7 Aug 2023 | USD | 1.53 | 1.53 | 1.47 | 1.485 | 14.85 | -0.045 (-2.94%) | 171,600 |
4 Aug 2023 | USD | 1.54 | 1.54 | 1.5 | 1.53 | 15.3 | +0.03 (+2%) | 70,500 |
3 Aug 2023 | USD | 1.5 | 1.525 | 1.49 | 1.5 | 15 | 0.0 (0.0%) | 152,200 |
2 Aug 2023 | USD | 1.54 | 1.54 | 1.475 | 1.5 | 15 | -0.03 (-1.96%) | 207,600 |
1 Aug 2023 | USD | 1.49 | 1.55 | 1.47 | 1.53 | 15.3 | +0.02 (+1.32%) | 147,900 |
31 Jul 2023 | USD | 1.55 | 1.55 | 1.49 | 1.51 | 15.1 | -0.03 (-1.95%) | 120,000 |
28 Jul 2023 | USD | 1.47 | 1.54 | 1.47 | 1.54 | 15.4 | +0.07 (+4.76%) | 123,900 |
27 Jul 2023 | USD | 1.42 | 1.5 | 1.4 | 1.47 | 14.7 | +0.05 (+3.52%) | 821,400 |
26 Jul 2023 | USD | 1.42 | 1.43 | 1.39 | 1.42 | 14.2 | +0.01 (+0.71%) | 48,600 |
25 Jul 2023 | USD | 1.4 | 1.43 | 1.4 | 1.41 | 14.1 | +0.02 (+1.44%) | 155,100 |
24 Jul 2023 | USD | 1.46 | 1.48 | 1.36 | 1.39 | 13.9 | -0.09 (-6.08%) | 479,300 |
21 Jul 2023 | USD | 1.48 | 1.53 | 1.44 | 1.48 | 14.8 | +0.02 (+1.37%) | 177,400 |