Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2023 | USD | 1.622 | 1.65 | 1.58 | 1.61 | 1.61 | -0.03 (-1.83%) | 100,400 |
7 Sep 2023 | USD | 1.65 | 1.65 | 1.57 | 1.64 | 1.64 | -0.01 (-0.61%) | 97,100 |
6 Sep 2023 | USD | 1.67 | 1.695 | 1.57 | 1.65 | 1.65 | -0.04 (-2.37%) | 72,600 |
5 Sep 2023 | USD | 1.87 | 1.87 | 1.65 | 1.69 | 1.69 | -0.09 (-5.06%) | 80,000 |
1 Sep 2023 | USD | 1.5 | 1.8 | 1.5 | 1.78 | 1.78 | +0.29 (+19.46%) | 160,800 |
31 Aug 2023 | USD | 1.51 | 1.54 | 1.47 | 1.49 | 1.49 | -0.01 (-0.67%) | 115,500 |
30 Aug 2023 | USD | 1.59 | 1.6 | 1.49 | 1.5 | 1.5 | -0.08 (-5.06%) | 99,300 |
29 Aug 2023 | USD | 1.65 | 1.65 | 1.51 | 1.58 | 1.58 | -0.07 (-4.24%) | 64,900 |
28 Aug 2023 | USD | 1.74 | 1.75 | 1.62 | 1.65 | 1.65 | -0.07 (-4.07%) | 26,600 |
25 Aug 2023 | USD | 1.69 | 1.78 | 1.69 | 1.72 | 1.72 | +0.04 (+2.38%) | 27,400 |
24 Aug 2023 | USD | 1.78 | 1.8 | 1.68 | 1.68 | 1.68 | -0.1 (-5.62%) | 38,800 |
23 Aug 2023 | USD | 1.77 | 1.83 | 1.77 | 1.78 | 1.78 | -0.01 (-0.56%) | 14,100 |
22 Aug 2023 | USD | 1.8 | 1.82 | 1.76 | 1.79 | 1.79 | +0.01 (+0.56%) | 17,800 |
21 Aug 2023 | USD | 1.76 | 1.8 | 1.73 | 1.78 | 1.78 | +0.01 (+0.56%) | 27,800 |
18 Aug 2023 | USD | 1.78 | 1.93 | 1.73 | 1.77 | 1.77 | -0.04 (-2.21%) | 254,100 |
17 Aug 2023 | USD | 1.88 | 1.94 | 1.79 | 1.81 | 1.81 | -0.12 (-6.22%) | 130,400 |
16 Aug 2023 | USD | 1.91 | 1.98 | 1.91 | 1.93 | 1.93 | -0.05 (-2.53%) | 70,400 |
15 Aug 2023 | USD | 1.98 | 2.09 | 1.97 | 1.98 | 1.98 | -0.01 (-0.50%) | 81,200 |
14 Aug 2023 | USD | 1.89 | 2.13 | 1.81 | 1.99 | 1.99 | -4.22 (-67.95%) | 190,100 |
14 Aug 2023 |
|
|||||||
11 Aug 2023 | USD | 2.01 | 2.13 | 1.98 | 2.07 | 6.21 | -0.206 (-9.05%) | 125,433 |
10 Aug 2023 | USD | 2.67 | 2.8224 | 2.0673 | 2.2761 | 6.8283 | +1.539 (+208.83%) | 1,229,484 |
9 Aug 2023 | USD | 0.71 | 0.739 | 0.69 | 0.737 | 2.211 | +0.037 (+5.29%) | 84,600 |
8 Aug 2023 | USD | 0.71 | 0.73 | 0.68 | 0.7 | 2.1 | 0.0 (0.0%) | 97,000 |
7 Aug 2023 | USD | 0.72 | 0.75 | 0.7 | 0.7 | 2.1 | -0.05 (-6.67%) | 81,100 |
4 Aug 2023 | USD | 0.721 | 0.755 | 0.71 | 0.75 | 2.25 | +0.016 (+2.18%) | 66,100 |
3 Aug 2023 | USD | 0.7 | 0.75 | 0.7 | 0.734 | 2.202 | +0.024 (+3.38%) | 30,100 |
2 Aug 2023 | USD | 0.73 | 0.73 | 0.701 | 0.71 | 2.13 | -0.001 (-0.14%) | 63,200 |
1 Aug 2023 | USD | 0.731 | 0.732 | 0.7 | 0.711 | 2.133 | -0.021 (-2.87%) | 132,700 |
31 Jul 2023 | USD | 0.751 | 0.77 | 0.732 | 0.732 | 2.196 | -0.019 (-2.53%) | 91,800 |
28 Jul 2023 | USD | 0.73 | 0.756 | 0.73 | 0.751 | 2.253 | +0.002 (+0.27%) | 131,100 |