Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 1.56 | 1.59 | 1.53 | 1.53 | 1.53 | -0.05 (-3.16%) | 5,418,600 |
30 Aug 2023 | USD | 1.54 | 1.605 | 1.54 | 1.58 | 1.58 | 0.0 (0.0%) | 8,639,500 |
29 Aug 2023 | USD | 1.45 | 1.62 | 1.445 | 1.58 | 1.58 | +0.14 (+9.72%) | 9,886,300 |
28 Aug 2023 | USD | 1.5 | 1.5 | 1.43 | 1.44 | 1.44 | +0.01 (+0.70%) | 2,771,300 |
25 Aug 2023 | USD | 1.44 | 1.465 | 1.41 | 1.43 | 1.43 | +0.03 (+2.14%) | 7,424,800 |
24 Aug 2023 | USD | 1.47 | 1.471 | 1.39 | 1.4 | 1.4 | -0.05 (-3.45%) | 6,489,600 |
23 Aug 2023 | USD | 1.51 | 1.51 | 1.435 | 1.45 | 1.45 | -0.08 (-5.23%) | 5,279,500 |
22 Aug 2023 | USD | 1.51 | 1.54 | 1.46 | 1.53 | 1.53 | +0.04 (+2.68%) | 7,837,300 |
21 Aug 2023 | USD | 1.48 | 1.58 | 1.435 | 1.49 | 1.49 | +0.02 (+1.36%) | 6,400,900 |
18 Aug 2023 | USD | 1.39 | 1.515 | 1.39 | 1.47 | 1.47 | +0.05 (+3.52%) | 6,988,800 |
17 Aug 2023 | USD | 1.51 | 1.51 | 1.42 | 1.42 | 1.42 | -0.06 (-4.05%) | 11,141,500 |
16 Aug 2023 | USD | 1.5 | 1.53 | 1.46 | 1.48 | 1.48 | -0.05 (-3.27%) | 5,864,800 |
15 Aug 2023 | USD | 1.56 | 1.575 | 1.52 | 1.53 | 1.53 | -0.05 (-3.16%) | 6,289,300 |
14 Aug 2023 | USD | 1.6 | 1.609 | 1.54 | 1.58 | 1.58 | -0.04 (-2.47%) | 9,845,000 |
11 Aug 2023 | USD | 1.57 | 1.668 | 1.57 | 1.62 | 1.62 | +0.02 (+1.25%) | 5,912,500 |
10 Aug 2023 | USD | 1.68 | 1.68 | 1.59 | 1.6 | 1.6 | -0.08 (-4.76%) | 6,084,900 |
9 Aug 2023 | USD | 1.67 | 1.7 | 1.58 | 1.68 | 1.68 | +0.05 (+3.07%) | 11,150,400 |
8 Aug 2023 | USD | 1.66 | 1.71 | 1.59 | 1.63 | 1.63 | +0.01 (+0.62%) | 12,664,700 |
7 Aug 2023 | USD | 1.64 | 1.78 | 1.59 | 1.62 | 1.62 | -0.02 (-1.22%) | 12,065,000 |
4 Aug 2023 | USD | 1.58 | 1.72 | 1.56 | 1.64 | 1.64 | -0.03 (-1.80%) | 8,846,400 |
3 Aug 2023 | USD | 1.62 | 1.69 | 1.6 | 1.67 | 1.67 | +0.07 (+4.38%) | 14,124,800 |
2 Aug 2023 | USD | 1.63 | 1.65 | 1.585 | 1.6 | 1.6 | -0.07 (-4.19%) | 9,748,000 |
1 Aug 2023 | USD | 1.72 | 1.74 | 1.65 | 1.67 | 1.67 | -0.08 (-4.57%) | 9,595,300 |
31 Jul 2023 | USD | 1.69 | 1.775 | 1.67 | 1.75 | 1.75 | +0.05 (+2.94%) | 8,799,200 |
28 Jul 2023 | USD | 1.59 | 1.74 | 1.58 | 1.7 | 1.7 | +0.17 (+11.11%) | 20,090,100 |
27 Jul 2023 | USD | 1.55 | 1.59 | 1.46 | 1.53 | 1.53 | -0.02 (-1.29%) | 8,781,800 |
26 Jul 2023 | USD | 1.51 | 1.59 | 1.51 | 1.55 | 1.55 | +0.04 (+2.65%) | 7,330,300 |
25 Jul 2023 | USD | 1.63 | 1.64 | 1.48 | 1.51 | 1.51 | -0.05 (-3.21%) | 16,963,600 |
24 Jul 2023 | USD | 1.51 | 1.62 | 1.44 | 1.56 | 1.56 | +0.06 (+4%) | 11,521,700 |
21 Jul 2023 | USD | 1.56 | 1.56 | 1.45 | 1.5 | 1.5 | -0.04 (-2.60%) | 18,161,300 |