Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 1.1 | 1.1 | 1.04 | 1.09 | 1.09 | +0.02 (+1.87%) | 41,000 |
30 Aug 2023 | USD | 1.02 | 1.08 | 1.02 | 1.07 | 1.07 | +0.05 (+4.90%) | 68,800 |
29 Aug 2023 | USD | 1 | 1.07 | 1 | 1.02 | 1.02 | 0.0 (0.0%) | 99,500 |
28 Aug 2023 | USD | 1.04 | 1.04 | 1 | 1.02 | 1.02 | 0.0 (0.0%) | 68,400 |
25 Aug 2023 | USD | 1.039 | 1.04 | 1.01 | 1.02 | 1.02 | +0.005 (+0.49%) | 51,400 |
24 Aug 2023 | USD | 1.06 | 1.07 | 1.01 | 1.015 | 1.015 | -0.055 (-5.14%) | 107,200 |
23 Aug 2023 | USD | 1.07 | 1.1 | 1.05 | 1.07 | 1.07 | -0.018 (-1.65%) | 52,800 |
22 Aug 2023 | USD | 1.06 | 1.1 | 1.05 | 1.088 | 1.088 | +0.028 (+2.64%) | 66,600 |
21 Aug 2023 | USD | 1.08 | 1.133 | 1.05 | 1.06 | 1.06 | -0.02 (-1.85%) | 88,300 |
18 Aug 2023 | USD | 1.07 | 1.11 | 1.05 | 1.08 | 1.08 | +0.02 (+1.89%) | 77,900 |
17 Aug 2023 | USD | 1.18 | 1.18 | 1.05 | 1.06 | 1.06 | -0.03 (-2.75%) | 114,800 |
16 Aug 2023 | USD | 1.08 | 1.133 | 1.08 | 1.09 | 1.09 | -0.03 (-2.68%) | 68,700 |
15 Aug 2023 | USD | 1.16 | 1.16 | 1.08 | 1.12 | 1.12 | -0.02 (-1.75%) | 34,000 |
14 Aug 2023 | USD | 1.18 | 1.18 | 1.08 | 1.14 | 1.14 | +0.02 (+1.79%) | 63,700 |
11 Aug 2023 | USD | 1.15 | 1.17 | 1.08 | 1.12 | 1.12 | -0.05 (-4.27%) | 120,000 |
10 Aug 2023 | USD | 1.18 | 1.25 | 1.12 | 1.17 | 1.17 | -0.01 (-0.85%) | 94,900 |
9 Aug 2023 | USD | 1.28 | 1.28 | 1.18 | 1.18 | 1.18 | -0.08 (-6.35%) | 87,600 |
8 Aug 2023 | USD | 1.23 | 1.3 | 1.22 | 1.26 | 1.26 | +0.02 (+1.61%) | 84,000 |
7 Aug 2023 | USD | 1.26 | 1.29 | 1.24 | 1.24 | 1.24 | -0.04 (-3.13%) | 48,100 |
4 Aug 2023 | USD | 1.28 | 1.33 | 1.27 | 1.28 | 1.28 | 0.0 (0.0%) | 39,500 |
3 Aug 2023 | USD | 1.27 | 1.31 | 1.26 | 1.28 | 1.28 | +0.01 (+0.79%) | 46,500 |
2 Aug 2023 | USD | 1.26 | 1.3 | 1.213 | 1.27 | 1.27 | -0.06 (-4.51%) | 193,500 |
1 Aug 2023 | USD | 1.34 | 1.35 | 1.325 | 1.33 | 1.33 | -0.02 (-1.48%) | 35,600 |
31 Jul 2023 | USD | 1.32 | 1.39 | 1.295 | 1.35 | 1.35 | +0.03 (+2.27%) | 91,600 |
28 Jul 2023 | USD | 1.35 | 1.39 | 1.3 | 1.32 | 1.32 | -0.01 (-0.75%) | 73,600 |
27 Jul 2023 | USD | 1.39 | 1.39 | 1.33 | 1.33 | 1.33 | -0.03 (-2.21%) | 32,900 |
26 Jul 2023 | USD | 1.33 | 1.4 | 1.33 | 1.36 | 1.36 | -0.02 (-1.45%) | 68,200 |
25 Jul 2023 | USD | 1.37 | 1.38 | 1.311 | 1.38 | 1.38 | 0.0 (0.0%) | 68,900 |
24 Jul 2023 | USD | 1.4 | 1.4 | 1.3 | 1.38 | 1.38 | 0.0 (0.0%) | 109,700 |
21 Jul 2023 | USD | 1.41 | 1.45 | 1.37 | 1.38 | 1.38 | -0.02 (-1.43%) | 76,100 |