Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 1.21 | 1.23 | 1.14 | 1.14 | 11.4 | -0.08 (-6.56%) | 833,000 |
30 Aug 2023 | USD | 1.21 | 1.23 | 1.17 | 1.22 | 12.2 | 0.0 (0.0%) | 953,800 |
29 Aug 2023 | USD | 1.17 | 1.22 | 1.17 | 1.22 | 12.2 | +0.04 (+3.39%) | 1,001,700 |
28 Aug 2023 | USD | 1.15 | 1.19 | 1.14 | 1.18 | 11.8 | +0.01 (+0.85%) | 479,000 |
25 Aug 2023 | USD | 1.15 | 1.2 | 1.12 | 1.17 | 11.7 | +0.01 (+0.86%) | 961,100 |
24 Aug 2023 | USD | 1.17 | 1.17 | 1.12 | 1.16 | 11.6 | -0.03 (-2.52%) | 1,076,800 |
23 Aug 2023 | USD | 1.16 | 1.19 | 1.14 | 1.19 | 11.9 | +0.03 (+2.59%) | 742,800 |
22 Aug 2023 | USD | 1.2 | 1.21 | 1.11 | 1.16 | 11.6 | -0.05 (-4.13%) | 1,353,500 |
21 Aug 2023 | USD | 1.14 | 1.23 | 1.14 | 1.21 | 12.1 | +0.07 (+6.14%) | 1,111,600 |
18 Aug 2023 | USD | 1.1 | 1.18 | 1.08 | 1.14 | 11.4 | +0.02 (+1.79%) | 1,278,900 |
17 Aug 2023 | USD | 1.15 | 1.15 | 1.1 | 1.12 | 11.2 | -0.02 (-1.75%) | 849,800 |
16 Aug 2023 | USD | 1.18 | 1.19 | 1.14 | 1.14 | 11.4 | -0.04 (-3.39%) | 462,300 |
15 Aug 2023 | USD | 1.18 | 1.19 | 1.13 | 1.18 | 11.8 | -0.01 (-0.84%) | 1,051,100 |
14 Aug 2023 | USD | 1.15 | 1.19 | 1.1 | 1.19 | 11.9 | +0.03 (+2.59%) | 1,365,600 |
11 Aug 2023 | USD | 1.15 | 1.19 | 1.13 | 1.16 | 11.6 | -0.01 (-0.85%) | 963,800 |
10 Aug 2023 | USD | 1.12 | 1.21 | 1.1 | 1.17 | 11.7 | +0.07 (+6.36%) | 1,366,200 |
9 Aug 2023 | USD | 1.16 | 1.18 | 1.1 | 1.1 | 11 | -0.07 (-5.98%) | 1,486,900 |
8 Aug 2023 | USD | 1.2 | 1.2 | 1.16 | 1.17 | 11.7 | -0.02 (-1.68%) | 605,100 |
7 Aug 2023 | USD | 1.22 | 1.24 | 1.18 | 1.19 | 11.9 | -0.03 (-2.46%) | 992,900 |
4 Aug 2023 | USD | 1.26 | 1.27 | 1.22 | 1.22 | 12.2 | -0.04 (-3.17%) | 819,200 |
3 Aug 2023 | USD | 1.28 | 1.32 | 1.24 | 1.26 | 12.6 | -0.03 (-2.33%) | 1,752,900 |
2 Aug 2023 | USD | 1.35 | 1.35 | 1.26 | 1.29 | 12.9 | -0.04 (-3.01%) | 1,435,500 |
1 Aug 2023 | USD | 1.38 | 1.39 | 1.31 | 1.33 | 13.3 | -0.05 (-3.62%) | 1,223,500 |
31 Jul 2023 | USD | 1.34 | 1.4 | 1.33 | 1.38 | 13.8 | +0.05 (+3.76%) | 676,300 |
28 Jul 2023 | USD | 1.27 | 1.34 | 1.27 | 1.33 | 13.3 | +0.06 (+4.72%) | 992,000 |
27 Jul 2023 | USD | 1.27 | 1.32 | 1.25 | 1.27 | 12.7 | 0.0 (0.0%) | 1,706,900 |
26 Jul 2023 | USD | 1.26 | 1.3 | 1.24 | 1.27 | 12.7 | +0.02 (+1.60%) | 1,528,800 |
25 Jul 2023 | USD | 1.25 | 1.28 | 1.24 | 1.25 | 12.5 | -0.02 (-1.57%) | 828,300 |
24 Jul 2023 | USD | 1.29 | 1.31 | 1.24 | 1.27 | 12.7 | -0.03 (-2.31%) | 1,089,300 |
21 Jul 2023 | USD | 1.32 | 1.33 | 1.27 | 1.3 | 13 | 0.0 (0.0%) | 978,600 |