Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 1.07 | 1.15 | 1.07 | 1.1 | 1.1 | +0.02 (+1.85%) | 1,201,000 |
30 Aug 2023 | USD | 1.17 | 1.17 | 1.06 | 1.08 | 1.08 | -0.07 (-6.09%) | 1,406,900 |
29 Aug 2023 | USD | 1.08 | 1.15 | 1.07 | 1.15 | 1.15 | +0.07 (+6.48%) | 1,221,600 |
28 Aug 2023 | USD | 1.16 | 1.17 | 1.07 | 1.08 | 1.08 | -0.08 (-6.90%) | 1,680,800 |
25 Aug 2023 | USD | 1.17 | 1.199 | 1.15 | 1.16 | 1.16 | -0.03 (-2.52%) | 719,900 |
24 Aug 2023 | USD | 1.19 | 1.22 | 1.16 | 1.19 | 1.19 | 0.0 (0.0%) | 934,300 |
23 Aug 2023 | USD | 1.19 | 1.27 | 1.18 | 1.19 | 1.19 | +0.02 (+1.71%) | 1,369,100 |
22 Aug 2023 | USD | 1.26 | 1.36 | 1.13 | 1.17 | 1.17 | -0.09 (-7.14%) | 2,080,100 |
21 Aug 2023 | USD | 1.25 | 1.39 | 1.21 | 1.26 | 1.26 | 0.0 (0.0%) | 1,730,500 |
18 Aug 2023 | USD | 1.26 | 1.29 | 1.16 | 1.26 | 1.26 | -0.03 (-2.33%) | 1,044,100 |
17 Aug 2023 | USD | 1.25 | 1.4 | 1.23 | 1.29 | 1.29 | +0.1 (+8.40%) | 3,071,400 |
16 Aug 2023 | USD | 1.26 | 1.31 | 1.15 | 1.19 | 1.19 | -0.13 (-9.85%) | 2,165,600 |
15 Aug 2023 | USD | 1.38 | 1.39 | 1.25 | 1.32 | 1.32 | -0.09 (-6.38%) | 1,608,900 |
14 Aug 2023 | USD | 1.48 | 1.49 | 1.34 | 1.41 | 1.41 | -0.09 (-6%) | 2,187,800 |
11 Aug 2023 | USD | 1.5 | 1.57 | 1.41 | 1.5 | 1.5 | +0.08 (+5.63%) | 3,406,700 |
10 Aug 2023 | USD | 1.27 | 1.47 | 1.27 | 1.42 | 1.42 | +0.16 (+12.70%) | 3,426,700 |
9 Aug 2023 | USD | 1.27 | 1.35 | 1.2 | 1.26 | 1.26 | +0.02 (+1.61%) | 1,930,000 |
8 Aug 2023 | USD | 1.1 | 1.33 | 1.04 | 1.24 | 1.24 | +0.11 (+9.73%) | 3,148,300 |
7 Aug 2023 | USD | 1.29 | 1.3 | 1.11 | 1.13 | 1.13 | -0.13 (-10.32%) | 2,905,800 |
4 Aug 2023 | USD | 1.32 | 1.4 | 1.23 | 1.26 | 1.26 | -0.04 (-3.08%) | 2,502,200 |
3 Aug 2023 | USD | 1.42 | 1.48 | 1.285 | 1.3 | 1.3 | -0.13 (-9.09%) | 2,649,000 |
2 Aug 2023 | USD | 1.44 | 1.52 | 1.4 | 1.43 | 1.43 | 0.0 (0.0%) | 1,773,100 |
1 Aug 2023 | USD | 1.41 | 1.5 | 1.37 | 1.43 | 1.43 | 0.0 (0.0%) | 2,649,700 |
31 Jul 2023 | USD | 1.54 | 1.55 | 1.42 | 1.43 | 1.43 | -0.08 (-5.30%) | 2,438,400 |
28 Jul 2023 | USD | 1.52 | 1.56 | 1.4 | 1.51 | 1.51 | +0.05 (+3.42%) | 2,937,100 |
27 Jul 2023 | USD | 1.58 | 1.8 | 1.45 | 1.46 | 1.46 | -0.14 (-8.75%) | 7,626,400 |
26 Jul 2023 | USD | 1.5 | 1.65 | 1.5 | 1.6 | 1.6 | +0.02 (+1.27%) | 2,810,000 |
25 Jul 2023 | USD | 1.57 | 1.63 | 1.43 | 1.58 | 1.58 | -0.04 (-2.47%) | 3,991,200 |
24 Jul 2023 | USD | 1.18 | 1.68 | 1.17 | 1.62 | 1.62 | +0.42 (+35.00%) | 12,135,100 |
21 Jul 2023 | USD | 1.53 | 1.58 | 1.15 | 1.2 | 1.2 | -0.43 (-26.38%) | 8,797,600 |