Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2023 | USD | 1.84 | 1.86 | 1.8 | 1.85 | 1.85 | +0.02 (+1.09%) | 64,900 |
24 Aug 2023 | USD | 1.77 | 1.86 | 1.75 | 1.83 | 1.83 | +0.06 (+3.39%) | 1,170,000 |
23 Aug 2023 | USD | 1.79 | 1.81 | 1.76 | 1.77 | 1.77 | 0.0 (0.0%) | 76,700 |
22 Aug 2023 | USD | 1.81 | 1.83 | 1.76 | 1.77 | 1.77 | -0.05 (-2.75%) | 112,400 |
21 Aug 2023 | USD | 1.84 | 1.86 | 1.76 | 1.82 | 1.82 | -0.02 (-1.09%) | 158,700 |
18 Aug 2023 | USD | 1.9 | 1.94 | 1.8 | 1.84 | 1.84 | -0.06 (-3.16%) | 237,700 |
17 Aug 2023 | USD | 1.89 | 1.93 | 1.84 | 1.9 | 1.9 | 0.0 (0.0%) | 216,800 |
16 Aug 2023 | USD | 1.87 | 1.97 | 1.87 | 1.9 | 1.9 | 0.0 (0.0%) | 103,400 |
15 Aug 2023 | USD | 1.98 | 1.98 | 1.9 | 1.9 | 1.9 | -0.08 (-4.04%) | 104,000 |
14 Aug 2023 | USD | 1.87 | 2.02 | 1.85 | 1.98 | 1.98 | +0.09 (+4.76%) | 167,900 |
11 Aug 2023 | USD | 1.72 | 1.9 | 1.72 | 1.89 | 1.89 | +0.14 (+8.00%) | 303,100 |
10 Aug 2023 | USD | 1.77 | 1.85 | 1.72 | 1.75 | 1.75 | -0.02 (-1.13%) | 109,900 |
9 Aug 2023 | USD | 1.86 | 1.86 | 1.75 | 1.77 | 1.77 | -0.1 (-5.35%) | 189,700 |
8 Aug 2023 | USD | 1.93 | 1.94 | 1.85 | 1.87 | 1.87 | -0.05 (-2.60%) | 65,400 |
7 Aug 2023 | USD | 1.91 | 1.98 | 1.89 | 1.92 | 1.92 | 0.0 (0.0%) | 83,600 |
4 Aug 2023 | USD | 1.94 | 1.95 | 1.9 | 1.92 | 1.92 | 0.0 (0.0%) | 58,600 |
3 Aug 2023 | USD | 1.92 | 1.95 | 1.9 | 1.92 | 1.92 | 0.0 (0.0%) | 48,900 |
2 Aug 2023 | USD | 1.9 | 1.94 | 1.88 | 1.92 | 1.92 | -0.01 (-0.52%) | 81,500 |
1 Aug 2023 | USD | 1.94 | 1.96 | 1.9 | 1.93 | 1.93 | -0.02 (-1.03%) | 126,100 |
31 Jul 2023 | USD | 1.99 | 2.03 | 1.93 | 1.95 | 1.95 | +0.01 (+0.52%) | 117,800 |
28 Jul 2023 | USD | 1.97 | 1.97 | 1.87 | 1.94 | 1.94 | 0.0 (0.0%) | 180,800 |
27 Jul 2023 | USD | 1.93 | 1.96 | 1.9 | 1.94 | 1.94 | +0.01 (+0.52%) | 172,400 |
26 Jul 2023 | USD | 1.89 | 1.95 | 1.89 | 1.93 | 1.93 | +0.02 (+1.05%) | 75,500 |
25 Jul 2023 | USD | 1.89 | 1.92 | 1.86 | 1.91 | 1.91 | +0.02 (+1.06%) | 79,400 |
24 Jul 2023 | USD | 1.89 | 1.97 | 1.86 | 1.89 | 1.89 | 0.0 (0.0%) | 99,400 |
21 Jul 2023 | USD | 1.96 | 2 | 1.89 | 1.89 | 1.89 | -0.04 (-2.07%) | 208,200 |
20 Jul 2023 | USD | 1.82 | 1.94 | 1.82 | 1.93 | 1.93 | +0.1 (+5.46%) | 154,400 |
19 Jul 2023 | USD | 1.8 | 1.88 | 1.8 | 1.83 | 1.83 | +0.03 (+1.67%) | 79,700 |
18 Jul 2023 | USD | 1.75 | 1.85 | 1.75 | 1.8 | 1.8 | +0.06 (+3.45%) | 117,800 |
17 Jul 2023 | USD | 1.71 | 1.78 | 1.7 | 1.74 | 1.74 | +0.04 (+2.35%) | 107,200 |