Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2023 | USD | 1.73 | 1.77 | 1.67 | 1.69 | 1.69 | -0.03 (-1.74%) | 1,307,200 |
31 Aug 2023 | USD | 1.81 | 1.81 | 1.72 | 1.72 | 1.72 | -0.09 (-4.97%) | 1,085,200 |
30 Aug 2023 | USD | 1.9 | 1.91 | 1.79 | 1.81 | 1.81 | -0.09 (-4.74%) | 1,844,400 |
29 Aug 2023 | USD | 1.83 | 1.93 | 1.83 | 1.9 | 1.9 | +0.05 (+2.70%) | 725,800 |
28 Aug 2023 | USD | 1.84 | 1.9 | 1.8 | 1.85 | 1.85 | +0.02 (+1.09%) | 851,100 |
25 Aug 2023 | USD | 1.75 | 1.89 | 1.71 | 1.83 | 1.83 | +0.09 (+5.17%) | 1,958,200 |
24 Aug 2023 | USD | 1.76 | 1.76 | 1.72 | 1.74 | 1.74 | -0.02 (-1.14%) | 583,500 |
23 Aug 2023 | USD | 1.72 | 1.79 | 1.72 | 1.76 | 1.76 | +0.03 (+1.73%) | 818,500 |
22 Aug 2023 | USD | 1.77 | 1.77 | 1.7 | 1.73 | 1.73 | -0.01 (-0.57%) | 1,013,300 |
21 Aug 2023 | USD | 1.66 | 1.78 | 1.63 | 1.74 | 1.74 | +0.08 (+4.82%) | 2,362,800 |
18 Aug 2023 | USD | 1.6 | 1.68 | 1.59 | 1.66 | 1.66 | +0.05 (+3.11%) | 1,685,400 |
17 Aug 2023 | USD | 1.6 | 1.63 | 1.59 | 1.61 | 1.61 | 0.0 (0.0%) | 1,093,900 |
16 Aug 2023 | USD | 1.63 | 1.71 | 1.6 | 1.61 | 1.61 | -0.02 (-1.23%) | 1,270,800 |
15 Aug 2023 | USD | 1.7 | 1.7 | 1.62 | 1.63 | 1.63 | -0.07 (-4.12%) | 1,290,300 |
14 Aug 2023 | USD | 1.73 | 1.73 | 1.67 | 1.7 | 1.7 | -0.03 (-1.73%) | 794,200 |
11 Aug 2023 | USD | 1.71 | 1.77 | 1.69 | 1.73 | 1.73 | +0.01 (+0.58%) | 768,700 |
10 Aug 2023 | USD | 1.73 | 1.8 | 1.7 | 1.72 | 1.72 | -0.01 (-0.58%) | 1,630,400 |
9 Aug 2023 | USD | 1.83 | 1.84 | 1.69 | 1.73 | 1.73 | -0.09 (-4.95%) | 2,090,700 |
8 Aug 2023 | USD | 1.71 | 1.86 | 1.71 | 1.82 | 1.82 | +0.12 (+7.06%) | 2,202,300 |
7 Aug 2023 | USD | 1.87 | 1.87 | 1.68 | 1.7 | 1.7 | -0.17 (-9.09%) | 3,264,200 |
4 Aug 2023 | USD | 1.8 | 1.87 | 1.74 | 1.87 | 1.87 | -0.05 (-2.60%) | 3,466,700 |
3 Aug 2023 | USD | 1.91 | 1.95 | 1.85 | 1.92 | 1.92 | +0.03 (+1.59%) | 1,326,900 |
2 Aug 2023 | USD | 1.94 | 1.94 | 1.84 | 1.89 | 1.89 | -0.05 (-2.58%) | 1,581,300 |
1 Aug 2023 | USD | 2 | 2 | 1.92 | 1.94 | 1.94 | -0.07 (-3.48%) | 1,085,900 |
31 Jul 2023 | USD | 1.99 | 2.03 | 1.96 | 2.01 | 2.01 | +0.03 (+1.52%) | 965,200 |
28 Jul 2023 | USD | 1.93 | 2 | 1.89 | 1.98 | 1.98 | +0.07 (+3.66%) | 1,766,000 |
27 Jul 2023 | USD | 1.98 | 1.98 | 1.89 | 1.91 | 1.91 | -0.03 (-1.55%) | 1,708,900 |
26 Jul 2023 | USD | 1.97 | 1.98 | 1.92 | 1.94 | 1.94 | -0.03 (-1.52%) | 1,818,000 |
25 Jul 2023 | USD | 2 | 2.01 | 1.96 | 1.97 | 1.97 | -0.03 (-1.50%) | 1,006,400 |
24 Jul 2023 | USD | 2.08 | 2.08 | 1.97 | 2 | 2 | -0.08 (-3.85%) | 2,220,700 |