Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2023 | USD | 1.57 | 1.58 | 1.44 | 1.45 | 21.75 | -0.12 (-7.64%) | 668,200 |
1 Sep 2023 | USD | 1.54 | 1.57 | 1.459 | 1.57 | 23.55 | +0.1 (+6.80%) | 467,100 |
31 Aug 2023 | USD | 1.4 | 1.5 | 1.38 | 1.47 | 22.05 | +0.08 (+5.76%) | 510,700 |
30 Aug 2023 | USD | 1.45 | 1.49 | 1.34 | 1.39 | 20.85 | -0.08 (-5.44%) | 964,300 |
29 Aug 2023 | USD | 1.43 | 1.47 | 1.37 | 1.47 | 22.05 | +0.02 (+1.38%) | 653,500 |
28 Aug 2023 | USD | 1.5 | 1.58 | 1.45 | 1.45 | 21.75 | -0.05 (-3.33%) | 1,203,800 |
25 Aug 2023 | USD | 1.35 | 1.55 | 1.35 | 1.5 | 22.5 | +0.13 (+9.49%) | 1,651,200 |
24 Aug 2023 | USD | 1.5 | 1.52 | 1.35 | 1.37 | 20.55 | -0.12 (-8.05%) | 1,029,300 |
23 Aug 2023 | USD | 1.39 | 1.52 | 1.36 | 1.49 | 22.35 | +0.09 (+6.43%) | 1,928,000 |
22 Aug 2023 | USD | 1.45 | 1.473 | 1.3 | 1.4 | 21 | -0.05 (-3.45%) | 1,022,100 |
21 Aug 2023 | USD | 1.52 | 1.62 | 1.29 | 1.45 | 21.75 | +0.01 (+0.69%) | 2,258,900 |
18 Aug 2023 | USD | 1.32 | 1.72 | 1.3 | 1.44 | 21.6 | +0.1 (+7.46%) | 7,246,800 |
17 Aug 2023 | USD | 1.13 | 1.4 | 1.05 | 1.34 | 20.1 | +0.21 (+18.58%) | 6,323,100 |
16 Aug 2023 | USD | 1.09 | 1.15 | 1.05 | 1.13 | 16.95 | +0.01 (+0.89%) | 392,100 |
15 Aug 2023 | USD | 1.11 | 1.15 | 1.09 | 1.12 | 16.8 | -0.01 (-0.88%) | 410,800 |
14 Aug 2023 | USD | 1.08 | 1.13 | 1.03 | 1.13 | 16.95 | +0.03 (+2.73%) | 349,500 |
11 Aug 2023 | USD | 1.08 | 1.15 | 1.04 | 1.1 | 16.5 | +0.03 (+2.80%) | 637,800 |
10 Aug 2023 | USD | 0.988 | 1.09 | 0.97 | 1.07 | 16.05 | +0.1 (+10.31%) | 557,300 |
9 Aug 2023 | USD | 0.95 | 1.05 | 0.913 | 0.97 | 14.55 | +0.004 (+0.41%) | 384,500 |
8 Aug 2023 | USD | 0.93 | 0.966 | 0.86 | 0.966 | 14.49 | +0.043 (+4.66%) | 409,700 |
7 Aug 2023 | USD | 0.98 | 0.98 | 0.88 | 0.923 | 13.845 | -0.037 (-3.85%) | 451,000 |
4 Aug 2023 | USD | 0.98 | 1.01 | 0.94 | 0.96 | 14.4 | -0.022 (-2.24%) | 253,300 |
3 Aug 2023 | USD | 1.01 | 1.01 | 0.94 | 0.982 | 14.73 | -0.018 (-1.80%) | 266,900 |
2 Aug 2023 | USD | 0.95 | 1 | 0.93 | 1 | 15 | +0.042 (+4.38%) | 385,400 |
1 Aug 2023 | USD | 0.96 | 0.999 | 0.92 | 0.958 | 14.37 | -0.032 (-3.23%) | 250,000 |
31 Jul 2023 | USD | 0.96 | 1.02 | 0.96 | 0.99 | 14.85 | +0.01 (+1.02%) | 460,000 |
28 Jul 2023 | USD | 0.88 | 0.989 | 0.87 | 0.98 | 14.7 | +0.114 (+13.16%) | 262,700 |
27 Jul 2023 | USD | 0.94 | 0.95 | 0.85 | 0.866 | 12.99 | -0.062 (-6.68%) | 472,500 |
26 Jul 2023 | USD | 0.99 | 0.99 | 0.92 | 0.928 | 13.92 | -0.019 (-2.01%) | 234,200 |
25 Jul 2023 | USD | 1.05 | 1.05 | 0.94 | 0.947 | 14.205 | -0.093 (-8.94%) | 637,900 |