Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2023 | USD | 1.08 | 1.29 | 1.07 | 1.245 | 1.245 | +0.047 (+3.92%) | 4,200 |
6 Sep 2023 | USD | 1.198 | 1.198 | 1.198 | 1.198 | 1.198 | +0.018 (+1.53%) | 500 |
5 Sep 2023 | USD | 1.08 | 1.25 | 1.08 | 1.18 | 1.18 | +0.12 (+11.32%) | 6,700 |
1 Sep 2023 | USD | 1.09 | 1.261 | 1.06 | 1.06 | 1.06 | 0.0 (0.0%) | 7,700 |
31 Aug 2023 | USD | 1.105 | 1.19 | 1.037 | 1.06 | 1.06 | +0.01 (+0.95%) | 13,300 |
30 Aug 2023 | USD | 1.15 | 1.15 | 1.05 | 1.05 | 1.05 | -0.07 (-6.25%) | 16,600 |
29 Aug 2023 | USD | 1.095 | 1.19 | 1.081 | 1.12 | 1.12 | +0.04 (+3.70%) | 3,200 |
28 Aug 2023 | USD | 1.13 | 1.13 | 1.07 | 1.08 | 1.08 | -0.02 (-1.82%) | 14,000 |
25 Aug 2023 | USD | 1.123 | 1.27 | 1.1 | 1.1 | 1.1 | -0.07 (-5.98%) | 69,100 |
24 Aug 2023 | USD | 1.15 | 1.29 | 1.1 | 1.17 | 1.17 | +0.07 (+6.36%) | 52,600 |
23 Aug 2023 | USD | 1.01 | 1.2 | 0.91 | 1.1 | 1.1 | +0.09 (+8.91%) | 170,600 |
22 Aug 2023 | USD | 1.026 | 1.026 | 1 | 1.01 | 1.01 | +0.03 (+3.06%) | 3,300 |
21 Aug 2023 | USD | 1.04 | 1.04 | 0.98 | 0.98 | 0.98 | 0.0 (0.0%) | 2,400 |
18 Aug 2023 | USD | 1.07 | 1.07 | 0.98 | 0.98 | 0.98 | -0.05 (-4.85%) | 3,800 |
17 Aug 2023 | USD | 1.03 | 1.105 | 0.99 | 1.03 | 1.03 | +0.03 (+3%) | 113,200 |
16 Aug 2023 | USD | 1 | 1.08 | 1 | 1 | 1 | 0.0 (0.0%) | 70,300 |
15 Aug 2023 | USD | 1.21 | 1.21 | 0.999 | 1 | 1 | -0.2 (-16.67%) | 74,900 |
14 Aug 2023 | USD | 1.33 | 1.34 | 1.17 | 1.2 | 1.2 | -0.09 (-6.98%) | 57,000 |
11 Aug 2023 | USD | 1.315 | 1.336 | 1.29 | 1.29 | 1.29 | -0.01 (-0.77%) | 6,700 |
10 Aug 2023 | USD | 1.35 | 1.37 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 40,600 |
9 Aug 2023 | USD | 1.45 | 1.47 | 1.3 | 1.3 | 1.3 | -0.1 (-7.14%) | 41,200 |
8 Aug 2023 | USD | 1.59 | 1.61 | 1.39 | 1.4 | 1.4 | -0.15 (-9.68%) | 187,200 |
7 Aug 2023 | USD | 1.56 | 1.688 | 1.5 | 1.55 | 1.55 | +0.04 (+2.65%) | 56,300 |
4 Aug 2023 | USD | 1.78 | 1.78 | 1.5 | 1.51 | 1.51 | -0.28 (-15.64%) | 61,400 |
3 Aug 2023 | USD | 2.03 | 2.092 | 1.77 | 1.79 | 1.79 | -0.295 (-14.15%) | 131,000 |
2 Aug 2023 | USD | 2.07 | 2.09 | 2.06 | 2.085 | 2.085 | +0.005 (+0.24%) | 3,900 |
1 Aug 2023 | USD | 2.08 | 2.09 | 2.06 | 2.08 | 2.08 | +0.03 (+1.46%) | 4,100 |
31 Jul 2023 | USD | 2.13 | 2.13 | 2.01 | 2.05 | 2.05 | -0.01 (-0.49%) | 9,500 |
28 Jul 2023 | USD | 2.2 | 2.2 | 2 | 2.06 | 2.06 | -0.06 (-2.83%) | 43,300 |
27 Jul 2023 | USD | 2.1 | 2.16 | 1.973 | 2.12 | 2.12 | +0.1 (+4.95%) | 26,900 |