Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2023 | USD | 1.62 | 1.66 | 1.6 | 1.63 | 1.63 | +0.01 (+0.62%) | 929,900 |
31 Aug 2023 | USD | 1.71 | 1.74 | 1.59 | 1.62 | 1.62 | -0.11 (-6.36%) | 1,471,100 |
30 Aug 2023 | USD | 1.77 | 1.8 | 1.72 | 1.73 | 1.73 | -0.03 (-1.70%) | 1,229,900 |
29 Aug 2023 | USD | 1.75 | 1.8 | 1.7 | 1.76 | 1.76 | -0.01 (-0.56%) | 783,700 |
28 Aug 2023 | USD | 1.78 | 1.83 | 1.74 | 1.77 | 1.77 | -0.01 (-0.56%) | 493,800 |
25 Aug 2023 | USD | 1.8 | 1.815 | 1.73 | 1.78 | 1.78 | 0.0 (0.0%) | 586,200 |
24 Aug 2023 | USD | 1.75 | 1.83 | 1.74 | 1.78 | 1.78 | +0.03 (+1.71%) | 544,000 |
23 Aug 2023 | USD | 1.83 | 1.86 | 1.745 | 1.75 | 1.75 | -0.07 (-3.85%) | 912,300 |
22 Aug 2023 | USD | 1.95 | 1.95 | 1.75 | 1.82 | 1.82 | -0.1 (-5.21%) | 1,386,800 |
21 Aug 2023 | USD | 1.76 | 1.98 | 1.73 | 1.92 | 1.92 | +0.16 (+9.09%) | 1,830,300 |
18 Aug 2023 | USD | 1.78 | 1.82 | 1.74 | 1.76 | 1.76 | -0.04 (-2.22%) | 968,200 |
17 Aug 2023 | USD | 1.77 | 1.82 | 1.74 | 1.8 | 1.8 | +0.02 (+1.12%) | 847,000 |
16 Aug 2023 | USD | 1.88 | 1.91 | 1.77 | 1.78 | 1.78 | -0.14 (-7.29%) | 888,300 |
15 Aug 2023 | USD | 1.99 | 2 | 1.865 | 1.92 | 1.92 | -0.06 (-3.03%) | 1,068,900 |
14 Aug 2023 | USD | 1.73 | 2.04 | 1.69 | 1.98 | 1.98 | +0.26 (+15.12%) | 3,429,000 |
11 Aug 2023 | USD | 1.79 | 1.8 | 1.71 | 1.72 | 1.72 | -0.06 (-3.37%) | 854,300 |
10 Aug 2023 | USD | 1.95 | 1.95 | 1.77 | 1.78 | 1.78 | -0.16 (-8.25%) | 1,318,100 |
9 Aug 2023 | USD | 1.77 | 2.09 | 1.77 | 1.94 | 1.94 | +0.19 (+10.86%) | 1,943,600 |
8 Aug 2023 | USD | 1.77 | 1.86 | 1.73 | 1.75 | 1.75 | -0.03 (-1.69%) | 885,100 |
7 Aug 2023 | USD | 1.92 | 1.94 | 1.75 | 1.78 | 1.78 | -0.16 (-8.25%) | 1,562,200 |
4 Aug 2023 | USD | 1.94 | 2.008 | 1.93 | 1.94 | 1.94 | -0.02 (-1.02%) | 594,300 |
3 Aug 2023 | USD | 1.92 | 1.98 | 1.91 | 1.96 | 1.96 | +0.01 (+0.51%) | 909,200 |
2 Aug 2023 | USD | 2.06 | 2.06 | 1.9 | 1.95 | 1.95 | -0.14 (-6.70%) | 1,129,500 |
1 Aug 2023 | USD | 2.11 | 2.165 | 2.06 | 2.09 | 2.09 | -0.01 (-0.48%) | 915,300 |
31 Jul 2023 | USD | 2.15 | 2.15 | 2.05 | 2.1 | 2.1 | -0.02 (-0.94%) | 923,200 |
28 Jul 2023 | USD | 1.94 | 2.13 | 1.9 | 2.12 | 2.12 | +0.19 (+9.84%) | 1,698,900 |
27 Jul 2023 | USD | 1.95 | 1.98 | 1.85 | 1.93 | 1.93 | -0.03 (-1.53%) | 1,191,000 |
26 Jul 2023 | USD | 1.99 | 2.06 | 1.95 | 1.96 | 1.96 | -0.05 (-2.49%) | 945,600 |
25 Jul 2023 | USD | 2 | 2.03 | 1.95 | 2.01 | 2.01 | +0.02 (+1.01%) | 602,100 |
24 Jul 2023 | USD | 2.03 | 2.05 | 1.88 | 1.99 | 1.99 | -0.01 (-0.50%) | 1,673,100 |