Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 1.09 | 1.22 | 1.08 | 1.09 | 261.6 | +0.01 (+0.93%) | 1,078,700 |
30 Aug 2023 | USD | 1.07 | 1.1 | 1.06 | 1.08 | 259.2 | +0.03 (+2.86%) | 411,500 |
29 Aug 2023 | USD | 1.09 | 1.12 | 1.04 | 1.05 | 252 | -0.04 (-3.67%) | 599,800 |
28 Aug 2023 | USD | 1.09 | 1.12 | 1.07 | 1.09 | 261.6 | 0.0 (0.0%) | 403,600 |
25 Aug 2023 | USD | 1.09 | 1.11 | 1.04 | 1.09 | 261.6 | +0.02 (+1.87%) | 750,400 |
24 Aug 2023 | USD | 1.07 | 1.1 | 1.01 | 1.07 | 256.8 | -0.01 (-0.93%) | 910,700 |
23 Aug 2023 | USD | 1.1 | 1.13 | 1.06 | 1.08 | 259.2 | -0.03 (-2.70%) | 827,900 |
22 Aug 2023 | USD | 1.22 | 1.22 | 1.1 | 1.11 | 266.4 | -0.11 (-9.02%) | 876,900 |
21 Aug 2023 | USD | 1.15 | 1.25 | 1.13 | 1.22 | 292.8 | +0.1 (+8.93%) | 1,073,600 |
18 Aug 2023 | USD | 1.17 | 1.2 | 1.11 | 1.12 | 268.8 | -0.06 (-5.08%) | 1,147,400 |
17 Aug 2023 | USD | 1.2 | 1.24 | 1.16 | 1.18 | 283.2 | +0.01 (+0.85%) | 1,151,100 |
16 Aug 2023 | USD | 1.21 | 1.23 | 1.04 | 1.17 | 280.8 | 0.0 (0.0%) | 1,988,200 |
15 Aug 2023 | USD | 1.3 | 1.34 | 1.15 | 1.17 | 280.8 | -0.16 (-12.03%) | 2,181,000 |
14 Aug 2023 | USD | 1.4 | 1.4 | 1.21 | 1.33 | 319.2 | -0.11 (-7.64%) | 1,403,800 |
11 Aug 2023 | USD | 1.47 | 1.49 | 1.38 | 1.44 | 345.6 | -0.04 (-2.70%) | 963,800 |
10 Aug 2023 | USD | 1.5 | 1.52 | 1.44 | 1.48 | 355.2 | -0.02 (-1.33%) | 657,700 |
9 Aug 2023 | USD | 1.52 | 1.54 | 1.41 | 1.5 | 360 | -0.03 (-1.96%) | 1,001,000 |
8 Aug 2023 | USD | 1.53 | 1.56 | 1.5 | 1.53 | 367.2 | -0.01 (-0.65%) | 549,900 |
7 Aug 2023 | USD | 1.54 | 1.59 | 1.46 | 1.54 | 369.6 | -0.03 (-1.91%) | 849,100 |
4 Aug 2023 | USD | 1.6 | 1.61 | 1.47 | 1.57 | 376.8 | 0.0 (0.0%) | 753,400 |
3 Aug 2023 | USD | 1.56 | 1.66 | 1.52 | 1.57 | 376.8 | +0.01 (+0.64%) | 751,900 |
2 Aug 2023 | USD | 1.58 | 1.58 | 1.46 | 1.56 | 374.4 | -0.02 (-1.27%) | 804,300 |
1 Aug 2023 | USD | 1.54 | 1.6 | 1.46 | 1.58 | 379.2 | +0.05 (+3.27%) | 851,700 |
31 Jul 2023 | USD | 1.53 | 1.55 | 1.43 | 1.53 | 367.2 | +0.02 (+1.32%) | 631,100 |
28 Jul 2023 | USD | 1.34 | 1.52 | 1.34 | 1.51 | 362.4 | +0.17 (+12.69%) | 1,057,800 |
27 Jul 2023 | USD | 1.37 | 1.38 | 1.31 | 1.34 | 321.6 | -0.01 (-0.74%) | 514,800 |
26 Jul 2023 | USD | 1.29 | 1.35 | 1.26 | 1.35 | 324 | +0.04 (+3.05%) | 558,400 |
25 Jul 2023 | USD | 1.45 | 1.45 | 1.24 | 1.31 | 314.4 | -0.12 (-8.39%) | 1,236,200 |
24 Jul 2023 | USD | 1.61 | 1.61 | 1.36 | 1.43 | 343.2 | -0.15 (-9.49%) | 1,491,900 |
21 Jul 2023 | USD | 1.49 | 1.62 | 1.47 | 1.58 | 379.2 | +0.11 (+7.48%) | 1,138,300 |