Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2023 | USD | 1.2 | 1.229 | 1.12 | 1.13 | 1.13 | -0.09 (-7.38%) | 44,600 |
25 Aug 2023 | USD | 1.16 | 1.253 | 1.16 | 1.22 | 1.22 | +0.03 (+2.52%) | 1,900 |
24 Aug 2023 | USD | 1.19 | 1.27 | 1.15 | 1.19 | 1.19 | 0.0 (0.0%) | 12,900 |
23 Aug 2023 | USD | 1.243 | 1.35 | 1.18 | 1.19 | 1.19 | -0.01 (-0.83%) | 13,500 |
22 Aug 2023 | USD | 1.22 | 1.36 | 1.16 | 1.2 | 1.2 | -0.01 (-0.83%) | 14,100 |
21 Aug 2023 | USD | 1.26 | 1.37 | 1.21 | 1.21 | 1.21 | -0.06 (-4.72%) | 17,000 |
18 Aug 2023 | USD | 1.38 | 1.38 | 1.26 | 1.27 | 1.27 | +0.01 (+0.79%) | 9,900 |
17 Aug 2023 | USD | 1.28 | 1.5 | 1.25 | 1.26 | 1.26 | -0.06 (-4.55%) | 32,600 |
16 Aug 2023 | USD | 1.33 | 1.42 | 1.311 | 1.32 | 1.32 | -0.01 (-0.75%) | 28,200 |
15 Aug 2023 | USD | 1.43 | 1.65 | 1.33 | 1.33 | 1.33 | -0.29 (-17.90%) | 43,500 |
14 Aug 2023 | USD | 1.68 | 1.71 | 1.549 | 1.62 | 1.62 | -0.17 (-9.50%) | 12,900 |
11 Aug 2023 | USD | 1.762 | 1.8 | 1.677 | 1.79 | 1.79 | +0.02 (+1.13%) | 6,300 |
10 Aug 2023 | USD | 1.79 | 1.91 | 1.68 | 1.77 | 1.77 | 0.0 (0.0%) | 16,600 |
9 Aug 2023 | USD | 1.588 | 1.77 | 1.57 | 1.77 | 1.77 | +0.23 (+14.94%) | 23,200 |
8 Aug 2023 | USD | 1.53 | 1.59 | 1.4 | 1.54 | 1.54 | -0.04 (-2.53%) | 15,100 |
7 Aug 2023 | USD | 1.29 | 1.82 | 1.29 | 1.58 | 1.58 | +0.28 (+21.54%) | 103,900 |
4 Aug 2023 | USD | 1.52 | 1.52 | 1.3 | 1.3 | 1.3 | -0.09 (-6.47%) | 5,400 |
3 Aug 2023 | USD | 1.32 | 1.486 | 1.32 | 1.39 | 1.39 | -0.015 (-1.07%) | 15,600 |
2 Aug 2023 | USD | 1.52 | 1.623 | 1.319 | 1.405 | 1.405 | -0.195 (-12.19%) | 43,700 |
1 Aug 2023 | USD | 1.64 | 1.64 | 1.56 | 1.6 | 1.6 | -0.01 (-0.62%) | 9,200 |
31 Jul 2023 | USD | 1.67 | 1.739 | 1.61 | 1.61 | 1.61 | -0.097 (-5.68%) | 18,300 |
28 Jul 2023 | USD | 1.69 | 1.82 | 1.67 | 1.707 | 1.707 | -0.113 (-6.21%) | 4,000 |
27 Jul 2023 | USD | 1.86 | 1.916 | 1.73 | 1.82 | 1.82 | -0.04 (-2.15%) | 6,200 |
26 Jul 2023 | USD | 1.85 | 1.94 | 1.8 | 1.86 | 1.86 | +0.01 (+0.54%) | 12,000 |
25 Jul 2023 | USD | 1.84 | 1.887 | 1.83 | 1.85 | 1.85 | 0.0 (0.0%) | 22,100 |
24 Jul 2023 | USD | 1.92 | 1.95 | 1.8 | 1.85 | 1.85 | +0.03 (+1.65%) | 12,800 |
21 Jul 2023 | USD | 1.8 | 1.95 | 1.8 | 1.82 | 1.82 | +0.02 (+1.11%) | 3,900 |
20 Jul 2023 | USD | 1.91 | 1.91 | 1.8 | 1.8 | 1.8 | -0.132 (-6.83%) | 7,400 |
19 Jul 2023 | USD | 1.95 | 1.968 | 1.85 | 1.932 | 1.932 | +0.072 (+3.87%) | 5,200 |
18 Jul 2023 | USD | 1.901 | 1.901 | 1.85 | 1.86 | 1.86 | +0.01 (+0.54%) | 14,000 |