Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2023 | USD | 1.09 | 1.09 | 1.01 | 1.02 | 30.6 | -0.04 (-3.77%) | 497,100 |
25 Aug 2023 | USD | 1.14 | 1.149 | 1.01 | 1.06 | 31.8 | -0.07 (-6.19%) | 675,700 |
24 Aug 2023 | USD | 1.1 | 1.15 | 1.03 | 1.13 | 33.9 | +0.02 (+1.80%) | 514,200 |
23 Aug 2023 | USD | 1.12 | 1.16 | 1.1 | 1.11 | 33.3 | -0.01 (-0.89%) | 140,200 |
22 Aug 2023 | USD | 1.12 | 1.2 | 1.12 | 1.12 | 33.6 | 0.0 (0.0%) | 434,400 |
21 Aug 2023 | USD | 1.12 | 1.2 | 1.12 | 1.12 | 33.6 | 0.0 (0.0%) | 408,700 |
18 Aug 2023 | USD | 1.15 | 1.17 | 1.1 | 1.12 | 33.6 | -0.01 (-0.88%) | 376,900 |
17 Aug 2023 | USD | 1.14 | 1.14 | 1.02 | 1.13 | 33.9 | 0.0 (0.0%) | 598,200 |
16 Aug 2023 | USD | 1.28 | 1.28 | 1.12 | 1.13 | 33.9 | -0.145 (-11.37%) | 591,300 |
15 Aug 2023 | USD | 1.32 | 1.4 | 1.27 | 1.275 | 38.25 | -0.055 (-4.14%) | 453,400 |
14 Aug 2023 | USD | 1.33 | 1.37 | 1.29 | 1.33 | 39.9 | -0.11 (-7.64%) | 591,900 |
11 Aug 2023 | USD | 1.19 | 1.48 | 1.19 | 1.44 | 43.2 | +0.25 (+21.01%) | 882,500 |
10 Aug 2023 | USD | 1.25 | 1.3 | 1.19 | 1.19 | 35.7 | -0.08 (-6.30%) | 474,600 |
9 Aug 2023 | USD | 1.32 | 1.35 | 1.24 | 1.27 | 38.1 | -0.09 (-6.62%) | 415,400 |
8 Aug 2023 | USD | 1.35 | 1.4 | 1.27 | 1.36 | 40.8 | -0.05 (-3.55%) | 580,600 |
7 Aug 2023 | USD | 1.64 | 1.68 | 1.35 | 1.41 | 42.3 | -0.29 (-17.06%) | 886,500 |
4 Aug 2023 | USD | 1.89 | 1.9 | 1.62 | 1.7 | 51 | -0.17 (-9.09%) | 1,233,800 |
3 Aug 2023 | USD | 1.75 | 2.13 | 1.68 | 1.87 | 56.1 | +0.17 (+10.00%) | 2,265,500 |
2 Aug 2023 | USD | 1.68 | 1.87 | 1.641 | 1.7 | 51 | +0.03 (+1.80%) | 1,301,300 |
1 Aug 2023 | USD | 1.42 | 1.72 | 1.38 | 1.67 | 50.1 | +0.22 (+15.17%) | 1,822,200 |
31 Jul 2023 | USD | 1.35 | 1.58 | 1.14 | 1.45 | 43.5 | +0.35 (+31.82%) | 6,311,700 |
28 Jul 2023 | USD | 1.07 | 1.1 | 1.04 | 1.1 | 33 | +0.02 (+1.85%) | 451,800 |
27 Jul 2023 | USD | 1.17 | 1.17 | 1.04 | 1.08 | 32.4 | -0.07 (-6.09%) | 548,100 |
26 Jul 2023 | USD | 1.26 | 1.26 | 1.105 | 1.15 | 34.5 | -0.09 (-7.26%) | 721,500 |
25 Jul 2023 | USD | 1.07 | 1.27 | 1.07 | 1.24 | 37.2 | +0.18 (+16.98%) | 1,680,300 |
24 Jul 2023 | USD | 0.99 | 1.17 | 0.988 | 1.06 | 31.8 | +0.12 (+12.77%) | 1,667,700 |
21 Jul 2023 | USD | 0.955 | 0.955 | 0.915 | 0.94 | 28.2 | -0.036 (-3.69%) | 441,100 |
20 Jul 2023 | USD | 1.16 | 1.18 | 0.96 | 0.976 | 29.28 | -0.184 (-15.86%) | 888,900 |
19 Jul 2023 | USD | 1.05 | 1.16 | 1 | 1.16 | 34.8 | +0.171 (+17.29%) | 899,900 |
18 Jul 2023 | USD | 0.96 | 0.99 | 0.91 | 0.989 | 29.67 | +0.032 (+3.34%) | 392,700 |