Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Sep 2023 | USD | 1.14 | 1.2 | 1.14 | 1.18 | 1.18 | +0.015 (+1.29%) | 251,000 |
8 Sep 2023 | USD | 1.14 | 1.21 | 1.14 | 1.165 | 1.165 | +0.065 (+5.91%) | 617,500 |
7 Sep 2023 | USD | 1.12 | 1.12 | 1.1 | 1.1 | 1.1 | -0.01 (-0.90%) | 6,500 |
6 Sep 2023 | USD | 1.08 | 1.126 | 1.08 | 1.11 | 1.11 | +0.013 (+1.19%) | 46,000 |
5 Sep 2023 | USD | 1.095 | 1.1 | 1.08 | 1.097 | 1.097 | +0.002 (+0.18%) | 40,500 |
1 Sep 2023 | USD | 1.1 | 1.1 | 1.08 | 1.095 | 1.095 | 0.0 (0.0%) | 17,500 |
31 Aug 2023 | USD | 1.075 | 1.1 | 1.07 | 1.095 | 1.095 | -0.005 (-0.45%) | 4,400 |
30 Aug 2023 | USD | 1.09 | 1.11 | 1.08 | 1.1 | 1.1 | +0.01 (+0.92%) | 19,000 |
29 Aug 2023 | USD | 1.1 | 1.11 | 1.083 | 1.09 | 1.09 | -0.015 (-1.36%) | 22,000 |
28 Aug 2023 | USD | 1.09 | 1.11 | 1.07 | 1.105 | 1.105 | +0.015 (+1.38%) | 67,700 |
25 Aug 2023 | USD | 1.1 | 1.124 | 1.09 | 1.09 | 1.09 | -0.02 (-1.80%) | 68,100 |
24 Aug 2023 | USD | 1.107 | 1.12 | 1.1 | 1.11 | 1.11 | -0.02 (-1.77%) | 9,700 |
23 Aug 2023 | USD | 1.12 | 1.14 | 1.1 | 1.13 | 1.13 | +0.01 (+0.89%) | 17,200 |
22 Aug 2023 | USD | 1.12 | 1.14 | 1.1 | 1.12 | 1.12 | -0.016 (-1.41%) | 40,300 |
21 Aug 2023 | USD | 1.16 | 1.18 | 1.12 | 1.136 | 1.136 | -0.024 (-2.07%) | 53,000 |
18 Aug 2023 | USD | 1.14 | 1.21 | 1.14 | 1.16 | 1.16 | -0.04 (-3.33%) | 34,300 |
17 Aug 2023 | USD | 1.15 | 1.205 | 1.147 | 1.2 | 1.2 | +0.06 (+5.26%) | 33,000 |
16 Aug 2023 | USD | 1.2 | 1.203 | 1.14 | 1.14 | 1.14 | -0.03 (-2.56%) | 47,800 |
15 Aug 2023 | USD | 1.26 | 1.26 | 1.17 | 1.17 | 1.17 | -0.04 (-3.31%) | 23,200 |
14 Aug 2023 | USD | 1.2 | 1.22 | 1.197 | 1.21 | 1.21 | -0.007 (-0.58%) | 27,600 |
11 Aug 2023 | USD | 1.241 | 1.241 | 1.21 | 1.217 | 1.217 | -0.023 (-1.85%) | 40,900 |
10 Aug 2023 | USD | 1.258 | 1.265 | 1.23 | 1.24 | 1.24 | 0.0 (0.0%) | 40,500 |
9 Aug 2023 | USD | 1.21 | 1.24 | 1.19 | 1.24 | 1.24 | +0.03 (+2.48%) | 76,200 |
8 Aug 2023 | USD | 1.22 | 1.244 | 1.2 | 1.21 | 1.21 | -0.02 (-1.63%) | 42,700 |
7 Aug 2023 | USD | 1.2 | 1.27 | 1.2 | 1.23 | 1.23 | +0.01 (+0.82%) | 25,000 |
4 Aug 2023 | USD | 1.23 | 1.26 | 1.21 | 1.22 | 1.22 | -0.022 (-1.77%) | 59,200 |
3 Aug 2023 | USD | 1.23 | 1.26 | 1.22 | 1.242 | 1.242 | +0.002 (+0.16%) | 22,200 |
2 Aug 2023 | USD | 1.26 | 1.3 | 1.24 | 1.24 | 1.24 | -0.045 (-3.50%) | 54,900 |
1 Aug 2023 | USD | 1.27 | 1.285 | 1.26 | 1.285 | 1.285 | -0.015 (-1.15%) | 14,300 |
31 Jul 2023 | USD | 1.23 | 1.3 | 1.23 | 1.3 | 1.3 | +0.035 (+2.77%) | 23,100 |