Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2023 | USD | 1.75 | 1.79 | 1.7 | 1.71 | 1.71 | -0.06 (-3.39%) | 100,400 |
22 Aug 2023 | USD | 1.64 | 1.88 | 1.64 | 1.77 | 1.77 | +0.11 (+6.63%) | 514,500 |
21 Aug 2023 | USD | 1.56 | 1.71 | 1.54 | 1.66 | 1.66 | +0.11 (+7.10%) | 333,900 |
18 Aug 2023 | USD | 1.49 | 1.58 | 1.48 | 1.55 | 1.55 | +0.03 (+1.97%) | 97,000 |
17 Aug 2023 | USD | 1.59 | 1.59 | 1.49 | 1.52 | 1.52 | -0.04 (-2.56%) | 85,500 |
16 Aug 2023 | USD | 1.56 | 1.58 | 1.51 | 1.56 | 1.56 | 0.0 (0.0%) | 92,700 |
15 Aug 2023 | USD | 1.54 | 1.6 | 1.54 | 1.56 | 1.56 | 0.0 (0.0%) | 58,800 |
14 Aug 2023 | USD | 1.58 | 1.58 | 1.51 | 1.56 | 1.56 | 0.0 (0.0%) | 64,800 |
11 Aug 2023 | USD | 1.6 | 1.6 | 1.54 | 1.56 | 1.56 | -0.05 (-3.11%) | 65,300 |
10 Aug 2023 | USD | 1.47 | 1.63 | 1.45 | 1.61 | 1.61 | +0.19 (+13.38%) | 502,000 |
9 Aug 2023 | USD | 1.4 | 1.44 | 1.4 | 1.42 | 1.42 | 0.0 (0.0%) | 122,900 |
8 Aug 2023 | USD | 1.52 | 1.52 | 1.33 | 1.42 | 1.42 | -0.08 (-5.33%) | 497,800 |
7 Aug 2023 | USD | 1.5 | 1.51 | 1.46 | 1.5 | 1.5 | +0.02 (+1.35%) | 133,800 |
4 Aug 2023 | USD | 1.48 | 1.5 | 1.47 | 1.48 | 1.48 | +0.01 (+0.68%) | 56,100 |
3 Aug 2023 | USD | 1.51 | 1.54 | 1.44 | 1.47 | 1.47 | -0.04 (-2.65%) | 243,800 |
2 Aug 2023 | USD | 1.48 | 1.52 | 1.47 | 1.51 | 1.51 | +0.02 (+1.34%) | 154,800 |
1 Aug 2023 | USD | 1.56 | 1.56 | 1.48 | 1.49 | 1.49 | -0.06 (-3.87%) | 112,200 |
31 Jul 2023 | USD | 1.49 | 1.59 | 1.49 | 1.55 | 1.55 | +0.03 (+1.97%) | 177,500 |
28 Jul 2023 | USD | 1.46 | 1.52 | 1.44 | 1.52 | 1.52 | +0.06 (+4.11%) | 156,500 |
27 Jul 2023 | USD | 1.49 | 1.51 | 1.42 | 1.46 | 1.46 | -0.03 (-2.01%) | 206,600 |
26 Jul 2023 | USD | 1.51 | 1.56 | 1.48 | 1.49 | 1.49 | -0.01 (-0.67%) | 133,700 |
25 Jul 2023 | USD | 1.57 | 1.62 | 1.5 | 1.5 | 1.5 | -0.09 (-5.66%) | 235,300 |
24 Jul 2023 | USD | 1.62 | 1.62 | 1.57 | 1.59 | 1.59 | -0.02 (-1.24%) | 82,600 |
21 Jul 2023 | USD | 1.53 | 1.61 | 1.5 | 1.61 | 1.61 | +0.1 (+6.62%) | 134,400 |
20 Jul 2023 | USD | 1.51 | 1.56 | 1.48 | 1.51 | 1.51 | +0.01 (+0.67%) | 272,000 |
19 Jul 2023 | USD | 1.51 | 1.54 | 1.48 | 1.5 | 1.5 | -0.01 (-0.66%) | 275,700 |
18 Jul 2023 | USD | 1.5 | 1.53 | 1.47 | 1.51 | 1.51 | +0.03 (+2.03%) | 528,200 |
17 Jul 2023 | USD | 1.47 | 1.49 | 1.46 | 1.48 | 1.48 | -0.01 (-0.67%) | 85,200 |
14 Jul 2023 | USD | 1.55 | 1.56 | 1.47 | 1.49 | 1.49 | -0.01 (-0.67%) | 121,900 |
13 Jul 2023 | USD | 1.5 | 1.53 | 1.48 | 1.5 | 1.5 | +0.01 (+0.67%) | 290,500 |