Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 1.79 | 1.85 | 1.77 | 1.8 | 1.8 | +0.01 (+0.56%) | 112,100 |
30 Aug 2023 | USD | 1.8 | 1.84 | 1.76 | 1.79 | 1.79 | -0.08 (-4.28%) | 147,600 |
29 Aug 2023 | USD | 1.86 | 1.87 | 1.84 | 1.87 | 1.87 | +0.01 (+0.54%) | 44,500 |
28 Aug 2023 | USD | 1.82 | 1.87 | 1.82 | 1.86 | 1.86 | +0.04 (+2.20%) | 119,200 |
25 Aug 2023 | USD | 1.85 | 1.867 | 1.79 | 1.82 | 1.82 | -0.03 (-1.62%) | 140,500 |
24 Aug 2023 | USD | 1.85 | 1.85 | 1.81 | 1.85 | 1.85 | 0.0 (0.0%) | 37,700 |
23 Aug 2023 | USD | 1.83 | 1.85 | 1.78 | 1.85 | 1.85 | +0.03 (+1.65%) | 103,400 |
22 Aug 2023 | USD | 1.75 | 1.82 | 1.69 | 1.82 | 1.82 | +0.07 (+4.00%) | 89,200 |
21 Aug 2023 | USD | 1.67 | 1.75 | 1.63 | 1.75 | 1.75 | +0.07 (+4.17%) | 90,600 |
18 Aug 2023 | USD | 1.68 | 1.73 | 1.66 | 1.68 | 1.68 | +0.07 (+4.35%) | 164,700 |
17 Aug 2023 | USD | 1.72 | 1.75 | 1.61 | 1.61 | 1.61 | -0.11 (-6.40%) | 130,700 |
16 Aug 2023 | USD | 1.77 | 1.79 | 1.71 | 1.72 | 1.72 | -0.08 (-4.44%) | 118,000 |
15 Aug 2023 | USD | 1.78 | 1.88 | 1.73 | 1.8 | 1.8 | +0.04 (+2.27%) | 106,600 |
14 Aug 2023 | USD | 1.71 | 1.82 | 1.66 | 1.76 | 1.76 | -0.02 (-1.12%) | 127,900 |
11 Aug 2023 | USD | 1.86 | 1.9 | 1.78 | 1.78 | 1.78 | -0.1 (-5.32%) | 67,700 |
10 Aug 2023 | USD | 1.76 | 1.97 | 1.76 | 1.88 | 1.88 | +0.05 (+2.73%) | 270,700 |
9 Aug 2023 | USD | 1.65 | 1.865 | 1.65 | 1.83 | 1.83 | +0.24 (+15.09%) | 241,300 |
8 Aug 2023 | USD | 1.63 | 1.63 | 1.56 | 1.59 | 1.59 | -0.02 (-1.24%) | 49,500 |
7 Aug 2023 | USD | 1.63 | 1.66 | 1.61 | 1.61 | 1.61 | -0.03 (-1.83%) | 27,500 |
4 Aug 2023 | USD | 1.63 | 1.68 | 1.62 | 1.64 | 1.64 | +0.01 (+0.61%) | 30,100 |
3 Aug 2023 | USD | 1.65 | 1.65 | 1.6 | 1.63 | 1.63 | -0.03 (-1.81%) | 39,400 |
2 Aug 2023 | USD | 1.64 | 1.66 | 1.6 | 1.66 | 1.66 | +0.02 (+1.22%) | 33,000 |
1 Aug 2023 | USD | 1.65 | 1.68 | 1.62 | 1.64 | 1.64 | -0.03 (-1.80%) | 76,400 |
31 Jul 2023 | USD | 1.66 | 1.7 | 1.64 | 1.67 | 1.67 | -0.02 (-1.18%) | 56,800 |
28 Jul 2023 | USD | 1.69 | 1.718 | 1.66 | 1.69 | 1.69 | +0.01 (+0.60%) | 121,600 |
27 Jul 2023 | USD | 1.72 | 1.76 | 1.64 | 1.68 | 1.68 | -0.05 (-2.89%) | 69,200 |
26 Jul 2023 | USD | 1.75 | 1.77 | 1.713 | 1.73 | 1.73 | 0.0 (0.0%) | 22,500 |
25 Jul 2023 | USD | 1.77 | 1.81 | 1.66 | 1.73 | 1.73 | -0.06 (-3.35%) | 102,200 |
24 Jul 2023 | USD | 1.75 | 1.815 | 1.67 | 1.79 | 1.79 | +0.02 (+1.13%) | 37,800 |
21 Jul 2023 | USD | 1.72 | 1.79 | 1.712 | 1.77 | 1.77 | +0.06 (+3.51%) | 91,500 |