Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2023 | USD | 1.23 | 1.23 | 1.13 | 1.17 | 1.17 | +0.03 (+2.63%) | 50,100 |
31 Aug 2023 | USD | 1.15 | 1.19 | 1.13 | 1.14 | 1.14 | +0.02 (+1.79%) | 17,300 |
30 Aug 2023 | USD | 1.13 | 1.15 | 1.12 | 1.12 | 1.12 | -0.02 (-1.75%) | 234,600 |
29 Aug 2023 | USD | 1.13 | 1.18 | 1.11 | 1.14 | 1.14 | 0.0 (0.0%) | 61,900 |
28 Aug 2023 | USD | 1.09 | 1.16 | 1.09 | 1.14 | 1.14 | +0.02 (+1.79%) | 64,000 |
25 Aug 2023 | USD | 1.17 | 1.18 | 1.12 | 1.12 | 1.12 | -0.01 (-0.88%) | 60,900 |
24 Aug 2023 | USD | 1.12 | 1.19 | 1.11 | 1.13 | 1.13 | -0.01 (-0.88%) | 183,000 |
23 Aug 2023 | USD | 1.12 | 1.14 | 1.11 | 1.14 | 1.14 | +0.02 (+1.79%) | 175,900 |
22 Aug 2023 | USD | 1.1 | 1.13 | 1.08 | 1.12 | 1.12 | 0.0 (0.0%) | 153,800 |
21 Aug 2023 | USD | 1.11 | 1.15 | 1.06 | 1.12 | 1.12 | +0.01 (+0.90%) | 550,800 |
18 Aug 2023 | USD | 1.2 | 1.2 | 1.1 | 1.11 | 1.11 | -0.01 (-0.89%) | 34,900 |
17 Aug 2023 | USD | 1.15 | 1.15 | 1.1 | 1.12 | 1.12 | 0.0 (0.0%) | 216,800 |
16 Aug 2023 | USD | 1.17 | 1.18 | 1.11 | 1.12 | 1.12 | 0.0 (0.0%) | 83,700 |
15 Aug 2023 | USD | 1.12 | 1.18 | 1.12 | 1.12 | 1.12 | 0.0 (0.0%) | 30,100 |
14 Aug 2023 | USD | 1.23 | 1.23 | 1.11 | 1.12 | 1.12 | -0.02 (-1.75%) | 116,900 |
11 Aug 2023 | USD | 1.12 | 1.14 | 1.11 | 1.14 | 1.14 | 0.0 (0.0%) | 49,700 |
10 Aug 2023 | USD | 1.11 | 1.15 | 1.11 | 1.14 | 1.14 | 0.0 (0.0%) | 307,400 |
9 Aug 2023 | USD | 1.11 | 1.17 | 1.11 | 1.14 | 1.14 | +0.01 (+0.88%) | 1,827,900 |
8 Aug 2023 | USD | 1.08 | 1.13 | 1.08 | 1.13 | 1.13 | +0.02 (+1.80%) | 68,900 |
7 Aug 2023 | USD | 1.13 | 1.17 | 1.08 | 1.11 | 1.11 | -0.02 (-1.77%) | 40,900 |
4 Aug 2023 | USD | 1.1 | 1.13 | 1.08 | 1.13 | 1.13 | 0.0 (0.0%) | 117,600 |
3 Aug 2023 | USD | 1.13 | 1.13 | 1.1 | 1.13 | 1.13 | +0.03 (+2.73%) | 309,200 |
2 Aug 2023 | USD | 1.13 | 1.14 | 1.1 | 1.1 | 1.1 | -0.04 (-3.51%) | 41,200 |
1 Aug 2023 | USD | 1.19 | 1.2 | 1.13 | 1.14 | 1.14 | 0.0 (0.0%) | 58,700 |
31 Jul 2023 | USD | 1.13 | 1.18 | 1.13 | 1.14 | 1.14 | -0.01 (-0.87%) | 33,200 |
28 Jul 2023 | USD | 1.18 | 1.18 | 1.14 | 1.15 | 1.15 | -0.02 (-1.71%) | 39,400 |
27 Jul 2023 | USD | 1.18 | 1.18 | 1.13 | 1.17 | 1.17 | 0.0 (0.0%) | 64,000 |
26 Jul 2023 | USD | 1.18 | 1.2 | 1.13 | 1.17 | 1.17 | +0.01 (+0.86%) | 61,700 |
25 Jul 2023 | USD | 1.19 | 1.2 | 1.13 | 1.16 | 1.16 | +0.01 (+0.87%) | 84,300 |
24 Jul 2023 | USD | 1.2 | 1.25 | 1.15 | 1.15 | 1.15 | -0.02 (-1.71%) | 30,300 |