Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 1.39 | 1.43 | 1.35 | 1.37 | 1.37 | -0.03 (-2.14%) | 375,900 |
30 Aug 2023 | USD | 1.45 | 1.49 | 1.323 | 1.4 | 1.4 | -0.06 (-4.11%) | 1,237,700 |
29 Aug 2023 | USD | 1.7 | 1.77 | 1.41 | 1.46 | 1.46 | -0.21 (-12.57%) | 2,291,700 |
28 Aug 2023 | USD | 1.63 | 1.7 | 1.56 | 1.67 | 1.67 | +0.07 (+4.38%) | 1,699,500 |
25 Aug 2023 | USD | 1.42 | 1.63 | 1.4 | 1.6 | 1.6 | +0.2 (+14.29%) | 1,708,400 |
24 Aug 2023 | USD | 1.39 | 1.54 | 1.37 | 1.4 | 1.4 | 0.0 (0.0%) | 1,271,700 |
23 Aug 2023 | USD | 1.35 | 1.45 | 1.271 | 1.4 | 1.4 | +0.16 (+12.90%) | 3,881,400 |
22 Aug 2023 | USD | 1.28 | 1.28 | 1.22 | 1.24 | 1.24 | -0.01 (-0.80%) | 572,700 |
21 Aug 2023 | USD | 1.25 | 1.27 | 1.23 | 1.25 | 1.25 | 0.0 (0.0%) | 384,900 |
18 Aug 2023 | USD | 1.25 | 1.27 | 1.23 | 1.25 | 1.25 | 0.0 (0.0%) | 438,900 |
17 Aug 2023 | USD | 1.29 | 1.3 | 1.245 | 1.25 | 1.25 | -0.03 (-2.34%) | 546,500 |
16 Aug 2023 | USD | 1.26 | 1.29 | 1.25 | 1.28 | 1.28 | +0.02 (+1.59%) | 401,300 |
15 Aug 2023 | USD | 1.25 | 1.29 | 1.25 | 1.26 | 1.26 | +0.01 (+0.80%) | 432,000 |
14 Aug 2023 | USD | 1.24 | 1.275 | 1.2 | 1.25 | 1.25 | +0.01 (+0.81%) | 474,000 |
11 Aug 2023 | USD | 1.25 | 1.26 | 1.205 | 1.24 | 1.24 | +0.05 (+4.20%) | 491,100 |
10 Aug 2023 | USD | 1.25 | 1.28 | 1.17 | 1.19 | 1.19 | -0.08 (-6.30%) | 841,300 |
9 Aug 2023 | USD | 1.248 | 1.3 | 1.24 | 1.27 | 1.27 | +0.03 (+2.42%) | 653,200 |
8 Aug 2023 | USD | 1.21 | 1.27 | 1.21 | 1.24 | 1.24 | +0.01 (+0.81%) | 204,500 |
7 Aug 2023 | USD | 1.22 | 1.24 | 1.21 | 1.23 | 1.23 | -0.03 (-2.38%) | 332,400 |
4 Aug 2023 | USD | 1.287 | 1.287 | 1.235 | 1.26 | 1.26 | +0.02 (+1.61%) | 424,400 |
3 Aug 2023 | USD | 1.24 | 1.28 | 1.2 | 1.24 | 1.24 | 0.0 (0.0%) | 440,000 |
2 Aug 2023 | USD | 1.34 | 1.34 | 1.23 | 1.24 | 1.24 | -0.11 (-8.15%) | 485,900 |
1 Aug 2023 | USD | 1.33 | 1.35 | 1.28 | 1.35 | 1.35 | +0.02 (+1.50%) | 571,600 |
31 Jul 2023 | USD | 1.23 | 1.34 | 1.19 | 1.33 | 1.33 | +0.07 (+5.56%) | 822,800 |
28 Jul 2023 | USD | 1.18 | 1.285 | 1.18 | 1.26 | 1.26 | +0.08 (+6.78%) | 1,834,800 |
27 Jul 2023 | USD | 1.17 | 1.18 | 1.13 | 1.18 | 1.18 | +0.03 (+2.61%) | 880,800 |
26 Jul 2023 | USD | 1.16 | 1.219 | 1.13 | 1.15 | 1.15 | -0.01 (-0.86%) | 512,500 |
25 Jul 2023 | USD | 1.19 | 1.23 | 1.095 | 1.16 | 1.16 | -0.06 (-4.92%) | 1,685,000 |
24 Jul 2023 | USD | 1.3 | 1.3 | 1.18 | 1.22 | 1.22 | -0.07 (-5.43%) | 10,681,100 |
21 Jul 2023 | USD | 1.25 | 1.32 | 1.22 | 1.29 | 1.29 | +0.05 (+4.03%) | 540,600 |