Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2023 | USD | 1.71 | 1.71 | 1.619 | 1.68 | 1.68 | 0.0 (0.0%) | 10,600 |
19 Sep 2023 | USD | 1.75 | 1.75 | 1.68 | 1.68 | 1.68 | -0.04 (-2.33%) | 7,300 |
18 Sep 2023 | USD | 1.725 | 1.79 | 1.701 | 1.72 | 1.72 | +0.011 (+0.64%) | 19,800 |
15 Sep 2023 | USD | 1.702 | 1.71 | 1.68 | 1.709 | 1.709 | +0.039 (+2.34%) | 2,200 |
14 Sep 2023 | USD | 1.7 | 1.7 | 1.67 | 1.67 | 1.67 | +0.02 (+1.21%) | 7,400 |
13 Sep 2023 | USD | 1.7 | 1.758 | 1.65 | 1.65 | 1.65 | -0.07 (-4.07%) | 9,400 |
12 Sep 2023 | USD | 1.715 | 1.72 | 1.66 | 1.72 | 1.72 | +0.02 (+1.18%) | 6,900 |
11 Sep 2023 | USD | 1.7 | 1.7 | 1.65 | 1.7 | 1.7 | +0.03 (+1.80%) | 12,400 |
8 Sep 2023 | USD | 1.703 | 1.703 | 1.64 | 1.67 | 1.67 | +0.001 (+0.06%) | 9,400 |
7 Sep 2023 | USD | 1.66 | 1.72 | 1.65 | 1.669 | 1.669 | +0.009 (+0.54%) | 17,400 |
6 Sep 2023 | USD | 1.8 | 1.8 | 1.66 | 1.66 | 1.66 | -0.103 (-5.84%) | 13,100 |
5 Sep 2023 | USD | 1.76 | 1.78 | 1.71 | 1.763 | 1.763 | -0.017 (-0.96%) | 3,000 |
1 Sep 2023 | USD | 1.83 | 1.83 | 1.73 | 1.78 | 1.78 | +0.01 (+0.56%) | 19,100 |
31 Aug 2023 | USD | 1.79 | 1.818 | 1.74 | 1.77 | 1.77 | -0.04 (-2.21%) | 20,000 |
30 Aug 2023 | USD | 1.78 | 1.81 | 1.75 | 1.81 | 1.81 | -0.01 (-0.55%) | 11,900 |
29 Aug 2023 | USD | 1.65 | 1.91 | 1.64 | 1.82 | 1.82 | +0.18 (+10.98%) | 119,649 |
28 Aug 2023 | USD | 1.73 | 1.73 | 1.64 | 1.64 | 1.64 | -0.01 (-0.61%) | 40,581 |
25 Aug 2023 | USD | 1.685 | 1.685 | 1.61 | 1.65 | 1.65 | 0.0 (0.0%) | 11,500 |
24 Aug 2023 | USD | 1.7 | 1.71 | 1.65 | 1.65 | 1.65 | -0.07 (-4.07%) | 16,500 |
23 Aug 2023 | USD | 1.79 | 1.79 | 1.704 | 1.72 | 1.72 | -0.11 (-6.01%) | 26,400 |
22 Aug 2023 | USD | 1.85 | 1.85 | 1.72 | 1.83 | 1.83 | +0.03 (+1.67%) | 35,100 |
21 Aug 2023 | USD | 1.78 | 1.8 | 1.77 | 1.8 | 1.8 | +0.06 (+3.45%) | 13,500 |
18 Aug 2023 | USD | 1.78 | 1.8 | 1.7 | 1.74 | 1.74 | -0.06 (-3.33%) | 25,000 |
17 Aug 2023 | USD | 1.702 | 1.81 | 1.702 | 1.8 | 1.8 | 0.0 (0.0%) | 15,100 |
16 Aug 2023 | USD | 1.73 | 1.82 | 1.71 | 1.8 | 1.8 | 0.0 (0.0%) | 28,900 |
15 Aug 2023 | USD | 1.77 | 1.83 | 1.73 | 1.8 | 1.8 | 0.0 (0.0%) | 39,600 |
14 Aug 2023 | USD | 1.73 | 1.8 | 1.73 | 1.8 | 1.8 | +0.16 (+9.76%) | 32,200 |
11 Aug 2023 | USD | 1.79 | 1.83 | 1.63 | 1.64 | 1.64 | -0.19 (-10.38%) | 73,600 |
10 Aug 2023 | USD | 1.8 | 1.83 | 1.77 | 1.83 | 1.83 | +0.03 (+1.67%) | 25,100 |
9 Aug 2023 | USD | 1.75 | 1.813 | 1.7 | 1.8 | 1.8 | +0.03 (+1.69%) | 42,900 |