Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2023 | USD | 1.56 | 1.61 | 1.55 | 1.57 | 1.57 | -0.02 (-1.26%) | 131,200 |
6 Sep 2023 | USD | 1.62 | 1.62 | 1.59 | 1.59 | 1.59 | -0.01 (-0.63%) | 141,500 |
5 Sep 2023 | USD | 1.58 | 1.635 | 1.58 | 1.6 | 1.6 | +0.01 (+0.63%) | 134,700 |
1 Sep 2023 | USD | 1.62 | 1.64 | 1.59 | 1.59 | 1.59 | -0.015 (-0.93%) | 58,400 |
31 Aug 2023 | USD | 1.57 | 1.62 | 1.57 | 1.605 | 1.605 | +0.015 (+0.94%) | 75,000 |
30 Aug 2023 | USD | 1.53 | 1.61 | 1.51 | 1.59 | 1.59 | -0.005 (-0.31%) | 172,600 |
29 Aug 2023 | USD | 1.56 | 1.64 | 1.56 | 1.595 | 1.595 | +0.025 (+1.59%) | 83,300 |
28 Aug 2023 | USD | 1.54 | 1.59 | 1.54 | 1.57 | 1.57 | +0.02 (+1.29%) | 68,700 |
25 Aug 2023 | USD | 1.61 | 1.635 | 1.52 | 1.55 | 1.55 | -0.08 (-4.91%) | 124,400 |
24 Aug 2023 | USD | 1.61 | 1.64 | 1.59 | 1.63 | 1.63 | +0.03 (+1.88%) | 65,900 |
23 Aug 2023 | USD | 1.64 | 1.67 | 1.59 | 1.6 | 1.6 | -0.03 (-1.84%) | 84,100 |
22 Aug 2023 | USD | 1.6 | 1.63 | 1.56 | 1.63 | 1.63 | +0.02 (+1.24%) | 88,200 |
21 Aug 2023 | USD | 1.55 | 1.63 | 1.53 | 1.61 | 1.61 | +0.06 (+3.87%) | 136,400 |
18 Aug 2023 | USD | 1.51 | 1.56 | 1.51 | 1.55 | 1.55 | +0.03 (+1.97%) | 145,900 |
17 Aug 2023 | USD | 1.54 | 1.54 | 1.5 | 1.52 | 1.52 | -0.01 (-0.65%) | 162,100 |
16 Aug 2023 | USD | 1.522 | 1.563 | 1.52 | 1.53 | 1.53 | -0.01 (-0.65%) | 60,600 |
15 Aug 2023 | USD | 1.51 | 1.55 | 1.5 | 1.54 | 1.54 | +0.01 (+0.65%) | 232,000 |
14 Aug 2023 | USD | 1.52 | 1.6 | 1.5 | 1.53 | 1.53 | 0.0 (0.0%) | 207,300 |
11 Aug 2023 | USD | 1.53 | 1.59 | 1.5 | 1.53 | 1.53 | 0.0 (0.0%) | 106,200 |
10 Aug 2023 | USD | 1.5 | 1.55 | 1.5 | 1.53 | 1.53 | +0.045 (+3.03%) | 294,800 |
9 Aug 2023 | USD | 1.36 | 1.52 | 1.312 | 1.485 | 1.485 | +0.125 (+9.19%) | 276,100 |
8 Aug 2023 | USD | 1.43 | 1.43 | 1.35 | 1.36 | 1.36 | -0.06 (-4.23%) | 241,400 |
7 Aug 2023 | USD | 1.51 | 1.51 | 1.38 | 1.42 | 1.42 | -0.09 (-5.96%) | 439,800 |
4 Aug 2023 | USD | 1.44 | 1.54 | 1.43 | 1.51 | 1.51 | +0.08 (+5.59%) | 197,700 |
3 Aug 2023 | USD | 1.46 | 1.53 | 1.42 | 1.43 | 1.43 | -0.05 (-3.38%) | 350,000 |
2 Aug 2023 | USD | 1.56 | 1.6 | 1.48 | 1.48 | 1.48 | -0.13 (-8.07%) | 316,800 |
1 Aug 2023 | USD | 1.6 | 1.64 | 1.55 | 1.61 | 1.61 | +0.11 (+7.33%) | 473,800 |
31 Jul 2023 | USD | 1.51 | 1.53 | 1.5 | 1.5 | 1.5 | -0.025 (-1.64%) | 125,900 |
28 Jul 2023 | USD | 1.55 | 1.55 | 1.51 | 1.525 | 1.525 | +0.015 (+0.99%) | 97,900 |
27 Jul 2023 | USD | 1.6 | 1.6 | 1.49 | 1.51 | 1.51 | -0.09 (-5.63%) | 438,700 |