Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 1.26 | 1.29 | 1.22 | 1.22 | 1.22 | -0.06 (-4.69%) | 458,100 |
30 Aug 2023 | USD | 1.32 | 1.32 | 1.25 | 1.28 | 1.28 | -0.02 (-1.54%) | 395,300 |
29 Aug 2023 | USD | 1.23 | 1.3 | 1.18 | 1.3 | 1.3 | +0.08 (+6.56%) | 608,100 |
28 Aug 2023 | USD | 1.27 | 1.275 | 1.22 | 1.22 | 1.22 | -0.05 (-3.94%) | 557,400 |
25 Aug 2023 | USD | 1.25 | 1.29 | 1.21 | 1.27 | 1.27 | +0.01 (+0.79%) | 672,000 |
24 Aug 2023 | USD | 1.31 | 1.32 | 1.19 | 1.26 | 1.26 | -0.04 (-3.08%) | 782,800 |
23 Aug 2023 | USD | 1.27 | 1.31 | 1.22 | 1.3 | 1.3 | +0.02 (+1.56%) | 634,800 |
22 Aug 2023 | USD | 1.35 | 1.365 | 1.25 | 1.28 | 1.28 | -0.06 (-4.48%) | 750,900 |
21 Aug 2023 | USD | 1.3 | 1.38 | 1.29 | 1.34 | 1.34 | +0.02 (+1.52%) | 630,800 |
18 Aug 2023 | USD | 1.35 | 1.4 | 1.27 | 1.32 | 1.32 | +0.01 (+0.76%) | 608,300 |
17 Aug 2023 | USD | 1.39 | 1.4 | 1.28 | 1.31 | 1.31 | -0.08 (-5.76%) | 697,600 |
16 Aug 2023 | USD | 1.4 | 1.44 | 1.35 | 1.39 | 1.39 | -0.03 (-2.11%) | 827,100 |
15 Aug 2023 | USD | 1.44 | 1.5 | 1.385 | 1.42 | 1.42 | -0.1 (-6.58%) | 553,300 |
14 Aug 2023 | USD | 1.62 | 1.63 | 1.48 | 1.52 | 1.52 | -0.07 (-4.40%) | 541,400 |
11 Aug 2023 | USD | 1.51 | 1.61 | 1.47 | 1.59 | 1.59 | +0.05 (+3.25%) | 566,700 |
10 Aug 2023 | USD | 1.65 | 1.66 | 1.53 | 1.54 | 1.54 | -0.08 (-4.94%) | 612,600 |
9 Aug 2023 | USD | 1.72 | 1.72 | 1.59 | 1.62 | 1.62 | -0.1 (-5.81%) | 723,100 |
8 Aug 2023 | USD | 1.74 | 1.8 | 1.7 | 1.72 | 1.72 | -0.05 (-2.82%) | 457,700 |
7 Aug 2023 | USD | 1.77 | 1.79 | 1.7 | 1.77 | 1.77 | +0.05 (+2.91%) | 445,500 |
4 Aug 2023 | USD | 1.86 | 1.86 | 1.71 | 1.72 | 1.72 | -0.12 (-6.52%) | 589,000 |
3 Aug 2023 | USD | 1.82 | 1.87 | 1.79 | 1.84 | 1.84 | +0.02 (+1.10%) | 558,400 |
2 Aug 2023 | USD | 1.84 | 1.91 | 1.81 | 1.82 | 1.82 | -0.1 (-5.21%) | 896,400 |
1 Aug 2023 | USD | 1.91 | 1.93 | 1.81 | 1.92 | 1.92 | +0.03 (+1.59%) | 870,400 |
31 Jul 2023 | USD | 1.85 | 1.92 | 1.8 | 1.89 | 1.89 | +0.11 (+6.18%) | 1,088,100 |
28 Jul 2023 | USD | 1.73 | 1.795 | 1.72 | 1.78 | 1.78 | +0.08 (+4.71%) | 666,500 |
27 Jul 2023 | USD | 1.83 | 1.831 | 1.68 | 1.7 | 1.7 | -0.12 (-6.59%) | 647,000 |
26 Jul 2023 | USD | 1.77 | 1.82 | 1.71 | 1.82 | 1.82 | +0.05 (+2.82%) | 314,600 |
25 Jul 2023 | USD | 1.83 | 1.83 | 1.765 | 1.77 | 1.77 | -0.07 (-3.80%) | 350,600 |
24 Jul 2023 | USD | 1.89 | 1.905 | 1.825 | 1.84 | 1.84 | -0.05 (-2.65%) | 595,300 |
21 Jul 2023 | USD | 1.83 | 1.911 | 1.82 | 1.89 | 1.89 | +0.09 (+5.00%) | 624,000 |