Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 1.37 | 1.39 | 1.35 | 1.35 | 1.35 | 0.0 (0.0%) | 35,800 |
30 Aug 2023 | USD | 1.301 | 1.399 | 1.3 | 1.35 | 1.35 | +0.032 (+2.43%) | 62,900 |
29 Aug 2023 | USD | 1.36 | 1.39 | 1.3 | 1.318 | 1.318 | -0.042 (-3.09%) | 171,700 |
28 Aug 2023 | USD | 1.4 | 1.4 | 1.34 | 1.36 | 1.36 | 0.0 (0.0%) | 18,200 |
25 Aug 2023 | USD | 1.43 | 1.45 | 1.36 | 1.36 | 1.36 | -0.1 (-6.85%) | 53,400 |
24 Aug 2023 | USD | 1.55 | 1.55 | 1.424 | 1.46 | 1.46 | -0.01 (-0.68%) | 67,700 |
23 Aug 2023 | USD | 1.46 | 1.49 | 1.43 | 1.47 | 1.47 | +0.01 (+0.68%) | 88,100 |
22 Aug 2023 | USD | 1.48 | 1.56 | 1.43 | 1.46 | 1.46 | -0.05 (-3.31%) | 36,000 |
21 Aug 2023 | USD | 1.54 | 1.55 | 1.45 | 1.51 | 1.51 | -0.01 (-0.66%) | 51,500 |
18 Aug 2023 | USD | 1.53 | 1.58 | 1.48 | 1.52 | 1.52 | -0.03 (-1.94%) | 86,900 |
17 Aug 2023 | USD | 1.71 | 1.715 | 1.54 | 1.55 | 1.55 | -0.16 (-9.36%) | 89,800 |
16 Aug 2023 | USD | 1.75 | 1.8 | 1.7 | 1.71 | 1.71 | -0.069 (-3.88%) | 66,000 |
15 Aug 2023 | USD | 1.67 | 1.78 | 1.6 | 1.779 | 1.779 | +0.109 (+6.53%) | 160,000 |
14 Aug 2023 | USD | 1.52 | 1.67 | 1.52 | 1.67 | 1.67 | +0.1 (+6.37%) | 77,300 |
11 Aug 2023 | USD | 1.52 | 1.573 | 1.51 | 1.57 | 1.57 | +0.02 (+1.29%) | 31,900 |
10 Aug 2023 | USD | 1.54 | 1.584 | 1.48 | 1.55 | 1.55 | +0.04 (+2.65%) | 54,800 |
9 Aug 2023 | USD | 1.5 | 1.54 | 1.44 | 1.51 | 1.51 | +0.02 (+1.34%) | 33,800 |
8 Aug 2023 | USD | 1.53 | 1.55 | 1.45 | 1.49 | 1.49 | -0.06 (-3.87%) | 99,700 |
7 Aug 2023 | USD | 1.58 | 1.58 | 1.53 | 1.55 | 1.55 | +0.02 (+1.31%) | 30,500 |
4 Aug 2023 | USD | 1.61 | 1.62 | 1.53 | 1.53 | 1.53 | -0.06 (-3.77%) | 48,400 |
3 Aug 2023 | USD | 1.6 | 1.62 | 1.56 | 1.59 | 1.59 | -0.03 (-1.85%) | 107,900 |
2 Aug 2023 | USD | 1.62 | 1.62 | 1.52 | 1.62 | 1.62 | +0.03 (+1.89%) | 67,100 |
1 Aug 2023 | USD | 1.59 | 1.628 | 1.52 | 1.59 | 1.59 | +0.07 (+4.61%) | 105,900 |
31 Jul 2023 | USD | 1.355 | 1.55 | 1.35 | 1.52 | 1.52 | +0.16 (+11.76%) | 165,800 |
28 Jul 2023 | USD | 1.31 | 1.39 | 1.31 | 1.36 | 1.36 | +0.03 (+2.26%) | 26,100 |
27 Jul 2023 | USD | 1.44 | 1.44 | 1.27 | 1.33 | 1.33 | -0.04 (-2.92%) | 177,900 |
26 Jul 2023 | USD | 1.43 | 1.49 | 1.24 | 1.37 | 1.37 | -0.06 (-4.20%) | 248,600 |
25 Jul 2023 | USD | 1.56 | 1.597 | 1.4 | 1.43 | 1.43 | -0.15 (-9.49%) | 202,600 |
24 Jul 2023 | USD | 1.64 | 1.69 | 1.55 | 1.58 | 1.58 | -0.02 (-1.25%) | 75,000 |
21 Jul 2023 | USD | 1.62 | 1.66 | 1.58 | 1.6 | 1.6 | -0.03 (-1.84%) | 54,100 |