Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2023 | USD | 1.26 | 1.267 | 1.22 | 1.23 | 1.23 | -0.04 (-3.15%) | 1,090,800 |
28 Aug 2023 | USD | 1.25 | 1.27 | 1.23 | 1.27 | 1.27 | +0.04 (+3.25%) | 1,246,100 |
25 Aug 2023 | USD | 1.2 | 1.25 | 1.17 | 1.23 | 1.23 | +0.03 (+2.50%) | 842,600 |
24 Aug 2023 | USD | 1.26 | 1.26 | 1.15 | 1.2 | 1.2 | -0.04 (-3.23%) | 1,245,700 |
23 Aug 2023 | USD | 1.15 | 1.29 | 1.15 | 1.24 | 1.24 | +0.05 (+4.20%) | 2,031,500 |
22 Aug 2023 | USD | 1.16 | 1.19 | 1.13 | 1.19 | 1.19 | 0.0 (0.0%) | 895,400 |
21 Aug 2023 | USD | 1.14 | 1.19 | 1.14 | 1.19 | 1.19 | +0.03 (+2.59%) | 1,174,400 |
18 Aug 2023 | USD | 1.08 | 1.16 | 1.06 | 1.16 | 1.16 | +0.07 (+6.42%) | 1,244,200 |
17 Aug 2023 | USD | 1.11 | 1.115 | 1.065 | 1.09 | 1.09 | -0.02 (-1.80%) | 1,165,200 |
16 Aug 2023 | USD | 1.1 | 1.14 | 1.08 | 1.11 | 1.11 | 0.0 (0.0%) | 1,442,200 |
15 Aug 2023 | USD | 1.16 | 1.18 | 1.09 | 1.11 | 1.11 | -0.09 (-7.50%) | 1,810,900 |
14 Aug 2023 | USD | 1.17 | 1.25 | 1.14 | 1.2 | 1.2 | 0.0 (0.0%) | 2,249,200 |
11 Aug 2023 | USD | 1.15 | 1.23 | 1.108 | 1.2 | 1.2 | +0.07 (+6.19%) | 3,177,700 |
10 Aug 2023 | USD | 1.14 | 1.16 | 1.115 | 1.13 | 1.13 | +0.03 (+2.73%) | 1,394,900 |
9 Aug 2023 | USD | 1.19 | 1.19 | 1.1 | 1.1 | 1.1 | -0.08 (-6.78%) | 2,373,800 |
8 Aug 2023 | USD | 1.16 | 1.18 | 1.12 | 1.18 | 1.18 | 0.0 (0.0%) | 1,671,000 |
7 Aug 2023 | USD | 1.28 | 1.29 | 1.16 | 1.18 | 1.18 | -0.06 (-4.84%) | 2,928,900 |
4 Aug 2023 | USD | 1.32 | 1.32 | 1.22 | 1.24 | 1.24 | -0.07 (-5.34%) | 2,525,000 |
3 Aug 2023 | USD | 1.35 | 1.41 | 1.26 | 1.31 | 1.31 | -0.04 (-2.96%) | 3,098,700 |
2 Aug 2023 | USD | 1.49 | 1.5 | 1.3 | 1.35 | 1.35 | -0.21 (-13.46%) | 4,748,800 |
1 Aug 2023 | USD | 1.59 | 1.63 | 1.36 | 1.56 | 1.56 | +0.14 (+9.86%) | 21,422,200 |
31 Jul 2023 | USD | 1.26 | 1.46 | 1.24 | 1.42 | 1.42 | +0.18 (+14.52%) | 4,817,600 |
28 Jul 2023 | USD | 1.21 | 1.27 | 1.18 | 1.24 | 1.24 | +0.08 (+6.90%) | 1,824,300 |
27 Jul 2023 | USD | 1.26 | 1.27 | 1.15 | 1.16 | 1.16 | -0.08 (-6.45%) | 1,729,200 |
26 Jul 2023 | USD | 1.23 | 1.26 | 1.2 | 1.24 | 1.24 | -0.01 (-0.80%) | 1,653,600 |
25 Jul 2023 | USD | 1.28 | 1.31 | 1.24 | 1.25 | 1.25 | -0.04 (-3.10%) | 1,380,200 |
24 Jul 2023 | USD | 1.32 | 1.34 | 1.25 | 1.29 | 1.29 | 0.0 (0.0%) | 989,000 |
21 Jul 2023 | USD | 1.3 | 1.35 | 1.25 | 1.29 | 1.29 | -0.01 (-0.77%) | 1,194,400 |
20 Jul 2023 | USD | 1.34 | 1.35 | 1.27 | 1.3 | 1.3 | -0.04 (-2.99%) | 1,244,900 |
19 Jul 2023 | USD | 1.43 | 1.48 | 1.31 | 1.34 | 1.34 | -0.05 (-3.60%) | 2,060,800 |