Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2023 | USD | 1.61 | 1.62 | 1.55 | 1.57 | 1.57 | -0.03 (-1.88%) | 262,900 |
6 Sep 2023 | USD | 1.67 | 1.67 | 1.54 | 1.6 | 1.6 | -0.06 (-3.61%) | 406,900 |
5 Sep 2023 | USD | 1.63 | 1.66 | 1.62 | 1.66 | 1.66 | +0.02 (+1.22%) | 273,900 |
1 Sep 2023 | USD | 1.65 | 1.69 | 1.63 | 1.64 | 1.64 | 0.0 (0.0%) | 211,200 |
31 Aug 2023 | USD | 1.65 | 1.695 | 1.63 | 1.64 | 1.64 | -0.01 (-0.61%) | 240,200 |
30 Aug 2023 | USD | 1.65 | 1.68 | 1.645 | 1.65 | 1.65 | -0.02 (-1.20%) | 119,300 |
29 Aug 2023 | USD | 1.64 | 1.68 | 1.63 | 1.67 | 1.67 | +0.04 (+2.45%) | 203,800 |
28 Aug 2023 | USD | 1.66 | 1.66 | 1.63 | 1.63 | 1.63 | -0.01 (-0.61%) | 242,800 |
25 Aug 2023 | USD | 1.67 | 1.67 | 1.63 | 1.64 | 1.64 | 0.0 (0.0%) | 176,200 |
24 Aug 2023 | USD | 1.66 | 1.67 | 1.64 | 1.64 | 1.64 | -0.03 (-1.80%) | 148,300 |
23 Aug 2023 | USD | 1.64 | 1.68 | 1.64 | 1.67 | 1.67 | +0.03 (+1.83%) | 182,900 |
22 Aug 2023 | USD | 1.68 | 1.68 | 1.63 | 1.64 | 1.64 | -0.02 (-1.20%) | 161,300 |
21 Aug 2023 | USD | 1.68 | 1.7 | 1.62 | 1.66 | 1.66 | -0.02 (-1.19%) | 248,700 |
18 Aug 2023 | USD | 1.66 | 1.72 | 1.65 | 1.68 | 1.68 | -0.02 (-1.18%) | 228,400 |
17 Aug 2023 | USD | 1.65 | 1.7 | 1.63 | 1.7 | 1.7 | +0.04 (+2.41%) | 314,900 |
16 Aug 2023 | USD | 1.72 | 1.73 | 1.66 | 1.66 | 1.66 | -0.06 (-3.49%) | 212,100 |
15 Aug 2023 | USD | 1.77 | 1.77 | 1.69 | 1.72 | 1.72 | -0.02 (-1.15%) | 487,400 |
14 Aug 2023 | USD | 1.91 | 1.91 | 1.74 | 1.74 | 1.74 | -0.19 (-9.84%) | 375,000 |
11 Aug 2023 | USD | 1.97 | 2.02 | 1.93 | 1.93 | 1.93 | -0.04 (-2.03%) | 240,200 |
10 Aug 2023 | USD | 2.12 | 2.13 | 1.96 | 1.97 | 1.97 | -0.13 (-6.19%) | 336,700 |
9 Aug 2023 | USD | 2.05 | 2.12 | 2.03 | 2.1 | 2.1 | +0.05 (+2.44%) | 320,600 |
8 Aug 2023 | USD | 1.95 | 2.08 | 1.93 | 2.05 | 2.05 | +0.1 (+5.13%) | 495,700 |
7 Aug 2023 | USD | 1.84 | 1.96 | 1.81 | 1.95 | 1.95 | +0.11 (+5.98%) | 530,500 |
4 Aug 2023 | USD | 1.76 | 1.89 | 1.69 | 1.84 | 1.84 | +0.08 (+4.55%) | 1,686,400 |
3 Aug 2023 | USD | 1.83 | 1.85 | 1.72 | 1.76 | 1.76 | -0.07 (-3.83%) | 477,500 |
2 Aug 2023 | USD | 1.88 | 1.91 | 1.81 | 1.83 | 1.83 | -0.06 (-3.17%) | 284,200 |
1 Aug 2023 | USD | 1.86 | 1.9 | 1.83 | 1.89 | 1.89 | +0.04 (+2.16%) | 785,500 |
31 Jul 2023 | USD | 1.73 | 1.86 | 1.72 | 1.85 | 1.85 | +0.1 (+5.71%) | 1,413,800 |
28 Jul 2023 | USD | 1.67 | 1.78 | 1.66 | 1.75 | 1.75 | +0.1 (+6.06%) | 489,700 |
27 Jul 2023 | USD | 1.81 | 1.81 | 1.64 | 1.65 | 1.65 | -0.16 (-8.84%) | 1,107,300 |