Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2023 | USD | 1.08 | 1.1193 | 1.08 | 1.1 | 1.1 | +0.02 (+1.85%) | 1,732,501 |
31 Aug 2023 | USD | 1.1 | 1.13 | 1.07 | 1.08 | 1.08 | 0.0 (0.0%) | 1,931,809 |
30 Aug 2023 | USD | 1.11 | 1.12 | 1.05 | 1.08 | 1.08 | -0.02 (-1.82%) | 2,357,532 |
29 Aug 2023 | USD | 1.09 | 1.13 | 1.062 | 1.1 | 1.1 | +0.01 (+0.92%) | 2,509,084 |
28 Aug 2023 | USD | 1.08 | 1.1 | 1.05 | 1.09 | 1.09 | +0.02 (+1.87%) | 1,697,090 |
25 Aug 2023 | USD | 1.04 | 1.07 | 1 | 1.07 | 1.07 | +0.04 (+3.88%) | 2,432,179 |
24 Aug 2023 | USD | 1.11 | 1.12 | 1.01 | 1.03 | 1.03 | -0.06 (-5.50%) | 2,972,172 |
23 Aug 2023 | USD | 1 | 1.11 | 0.9802 | 1.09 | 1.09 | +0.09 (+9%) | 3,204,629 |
22 Aug 2023 | USD | 1.02 | 1.05 | 0.9609 | 1 | 1 | -0.01 (-0.99%) | 3,350,338 |
21 Aug 2023 | USD | 1.03 | 1.05 | 1 | 1.01 | 1.01 | -0.01 (-0.98%) | 2,920,362 |
18 Aug 2023 | USD | 1 | 1.07 | 1 | 1.02 | 1.02 | +0.01 (+0.99%) | 3,264,493 |
17 Aug 2023 | USD | 1.01 | 1.05 | 1 | 1.01 | 1.01 | -0.01 (-0.98%) | 2,974,934 |
16 Aug 2023 | USD | 1.04 | 1.055 | 1.005 | 1.02 | 1.02 | -0.04 (-3.77%) | 4,475,494 |
15 Aug 2023 | USD | 1.12 | 1.13 | 1.04 | 1.06 | 1.06 | -0.07 (-6.19%) | 5,108,432 |
14 Aug 2023 | USD | 1.11 | 1.15 | 1.1 | 1.13 | 1.13 | -0.01 (-0.88%) | 2,512,670 |
11 Aug 2023 | USD | 1.2 | 1.2 | 1.11 | 1.14 | 1.14 | -0.01 (-0.87%) | 2,975,265 |
10 Aug 2023 | USD | 1.15 | 1.17 | 1.12 | 1.15 | 1.15 | +0.01 (+0.88%) | 2,726,139 |
9 Aug 2023 | USD | 1.16 | 1.179 | 1.11 | 1.14 | 1.14 | -0.04 (-3.39%) | 2,832,094 |
8 Aug 2023 | USD | 1.18 | 1.21 | 1.11 | 1.18 | 1.18 | -0.015 (-1.26%) | 4,415,879 |
7 Aug 2023 | USD | 1.25 | 1.25 | 1.15 | 1.195 | 1.195 | -0.015 (-1.24%) | 3,885,546 |
4 Aug 2023 | USD | 1.27 | 1.29 | 1.2 | 1.21 | 1.21 | -0.05 (-3.97%) | 2,959,186 |
3 Aug 2023 | USD | 1.24 | 1.28 | 1.22 | 1.26 | 1.26 | +0.02 (+1.61%) | 2,722,712 |
2 Aug 2023 | USD | 1.29 | 1.3 | 1.21 | 1.24 | 1.24 | -0.11 (-8.15%) | 4,908,322 |
1 Aug 2023 | USD | 1.355 | 1.36 | 1.32 | 1.35 | 1.35 | -0.02 (-1.46%) | 5,128,536 |
31 Jul 2023 | USD | 1.25 | 1.38 | 1.25 | 1.37 | 1.37 | +0.15 (+12.30%) | 10,039,890 |
28 Jul 2023 | USD | 1.175 | 1.24 | 1.16 | 1.22 | 1.22 | +0.06 (+5.17%) | 3,433,808 |
27 Jul 2023 | USD | 1.29 | 1.29 | 1.15 | 1.16 | 1.16 | -0.11 (-8.66%) | 5,089,914 |
26 Jul 2023 | USD | 1.18 | 1.29 | 1.17 | 1.27 | 1.27 | +0.06 (+4.96%) | 5,710,039 |
25 Jul 2023 | USD | 1.26 | 1.27 | 1.18 | 1.21 | 1.21 | -0.05 (-3.97%) | 8,266,567 |
24 Jul 2023 | USD | 1.29 | 1.31 | 1.2 | 1.26 | 1.26 | -0.05 (-3.82%) | 8,526,786 |