Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2023 | USD | 1.52 | 1.58 | 1.515 | 1.57 | 1.57 | +0.04 (+2.61%) | 58,300 |
29 Aug 2023 | USD | 1.56 | 1.6 | 1.53 | 1.53 | 1.53 | -0.06 (-3.77%) | 31,400 |
28 Aug 2023 | USD | 1.52 | 1.6 | 1.52 | 1.59 | 1.59 | +0.05 (+3.25%) | 33,600 |
25 Aug 2023 | USD | 1.535 | 1.55 | 1.52 | 1.54 | 1.54 | -0.01 (-0.65%) | 21,100 |
24 Aug 2023 | USD | 1.53 | 1.56 | 1.53 | 1.55 | 1.55 | -0.01 (-0.64%) | 19,900 |
23 Aug 2023 | USD | 1.565 | 1.57 | 1.516 | 1.56 | 1.56 | -0.03 (-1.89%) | 40,900 |
22 Aug 2023 | USD | 1.63 | 1.63 | 1.52 | 1.59 | 1.59 | -0.02 (-1.24%) | 44,300 |
21 Aug 2023 | USD | 1.67 | 1.73 | 1.61 | 1.61 | 1.61 | -0.08 (-4.73%) | 47,900 |
18 Aug 2023 | USD | 1.62 | 1.7 | 1.61 | 1.69 | 1.69 | +0.07 (+4.32%) | 44,900 |
17 Aug 2023 | USD | 1.78 | 1.78 | 1.6 | 1.62 | 1.62 | -0.08 (-4.71%) | 25,900 |
16 Aug 2023 | USD | 1.69 | 1.71 | 1.68 | 1.7 | 1.7 | +0.01 (+0.59%) | 23,300 |
15 Aug 2023 | USD | 1.8 | 1.8 | 1.69 | 1.69 | 1.69 | -0.1 (-5.59%) | 23,200 |
14 Aug 2023 | USD | 1.85 | 1.85 | 1.774 | 1.79 | 1.79 | -0.01 (-0.56%) | 17,700 |
11 Aug 2023 | USD | 1.81 | 1.81 | 1.76 | 1.8 | 1.8 | +0.04 (+2.27%) | 6,200 |
10 Aug 2023 | USD | 1.77 | 1.814 | 1.76 | 1.76 | 1.76 | -0.02 (-1.12%) | 5,600 |
9 Aug 2023 | USD | 1.779 | 1.806 | 1.779 | 1.78 | 1.78 | -0.04 (-2.20%) | 6,400 |
8 Aug 2023 | USD | 1.844 | 1.844 | 1.78 | 1.82 | 1.82 | +0.02 (+1.11%) | 23,600 |
7 Aug 2023 | USD | 1.9 | 1.9 | 1.691 | 1.8 | 1.8 | -0.09 (-4.76%) | 81,200 |
4 Aug 2023 | USD | 1.87 | 1.925 | 1.865 | 1.89 | 1.89 | 0.0 (0.0%) | 32,300 |
3 Aug 2023 | USD | 1.88 | 1.94 | 1.87 | 1.89 | 1.89 | -0.02 (-1.05%) | 33,400 |
2 Aug 2023 | USD | 1.93 | 1.984 | 1.87 | 1.91 | 1.91 | -0.07 (-3.54%) | 64,400 |
1 Aug 2023 | USD | 1.91 | 1.98 | 1.866 | 1.98 | 1.98 | +0.07 (+3.66%) | 70,300 |
31 Jul 2023 | USD | 1.93 | 1.985 | 1.88 | 1.91 | 1.91 | +0.03 (+1.60%) | 168,400 |
28 Jul 2023 | USD | 1.9 | 1.93 | 1.87 | 1.88 | 1.88 | +0.02 (+1.08%) | 31,200 |
27 Jul 2023 | USD | 1.981 | 1.981 | 1.86 | 1.86 | 1.86 | -0.11 (-5.58%) | 38,900 |
26 Jul 2023 | USD | 1.91 | 1.98 | 1.91 | 1.97 | 1.97 | +0.03 (+1.55%) | 31,500 |
25 Jul 2023 | USD | 2 | 2 | 1.9 | 1.94 | 1.94 | -0.02 (-1.02%) | 16,500 |
24 Jul 2023 | USD | 2.05 | 2.06 | 1.95 | 1.96 | 1.96 | -0.1 (-4.85%) | 41,400 |
21 Jul 2023 | USD | 2 | 2.06 | 1.98 | 2.06 | 2.06 | +0.1 (+5.10%) | 27,700 |
20 Jul 2023 | USD | 1.96 | 2 | 1.85 | 1.96 | 1.96 | +0.07 (+3.70%) | 187,400 |