Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2023 | USD | 1.42 | 1.487 | 1.402 | 1.43 | 7.15 | 0.0 (0.0%) | 40,700 |
28 Aug 2023 | USD | 1.41 | 1.51 | 1.41 | 1.43 | 7.15 | -0.02 (-1.38%) | 72,900 |
25 Aug 2023 | USD | 1.41 | 1.499 | 1.32 | 1.45 | 7.25 | -0.05 (-3.33%) | 172,000 |
24 Aug 2023 | USD | 1.32 | 2.14 | 1.32 | 1.5 | 7.5 | +0.13 (+9.49%) | 3,506,500 |
23 Aug 2023 | USD | 1.41 | 1.46 | 1.33 | 1.37 | 6.85 | -0.18 (-11.61%) | 161,000 |
22 Aug 2023 | USD | 1.55 | 1.76 | 1.31 | 1.55 | 7.75 | +0.11 (+7.64%) | 1,584,900 |
21 Aug 2023 | USD | 1.31 | 1.475 | 1.25 | 1.44 | 7.2 | +0.35 (+32.11%) | 11,595,300 |
18 Aug 2023 | USD | 1.07 | 1.12 | 1.07 | 1.09 | 5.45 | -0.03 (-2.68%) | 9,500 |
17 Aug 2023 | USD | 1.14 | 1.145 | 1.107 | 1.12 | 5.6 | -0.03 (-2.61%) | 7,000 |
16 Aug 2023 | USD | 1.14 | 1.21 | 1.079 | 1.15 | 5.75 | -0.015 (-1.29%) | 16,200 |
15 Aug 2023 | USD | 1.239 | 1.239 | 1.11 | 1.165 | 5.825 | +0.005 (+0.43%) | 16,300 |
14 Aug 2023 | USD | 1.14 | 1.23 | 1.14 | 1.16 | 5.8 | -0.04 (-3.33%) | 18,700 |
11 Aug 2023 | USD | 1.15 | 1.2 | 1.15 | 1.2 | 6 | +0.01 (+0.84%) | 13,400 |
10 Aug 2023 | USD | 1.23 | 1.23 | 1.15 | 1.19 | 5.95 | +0.04 (+3.48%) | 13,800 |
9 Aug 2023 | USD | 1.19 | 1.2 | 1.15 | 1.15 | 5.75 | -0.02 (-1.71%) | 13,100 |
8 Aug 2023 | USD | 1.2 | 1.21 | 1.15 | 1.17 | 5.85 | -0.02 (-1.68%) | 15,900 |
7 Aug 2023 | USD | 1.18 | 1.24 | 1.11 | 1.19 | 5.95 | -0.01 (-0.83%) | 9,900 |
4 Aug 2023 | USD | 1.18 | 1.249 | 1.18 | 1.2 | 6 | -0.03 (-2.44%) | 7,500 |
3 Aug 2023 | USD | 1.23 | 1.235 | 1.17 | 1.23 | 6.15 | +0.03 (+2.50%) | 6,100 |
2 Aug 2023 | USD | 1.295 | 1.3 | 1.18 | 1.2 | 6 | -0.1 (-7.69%) | 15,700 |
1 Aug 2023 | USD | 1.25 | 1.302 | 1.23 | 1.3 | 6.5 | +0.04 (+3.17%) | 20,100 |
31 Jul 2023 | USD | 1.26 | 1.33 | 1.2 | 1.26 | 6.3 | -0.02 (-1.56%) | 14,400 |
28 Jul 2023 | USD | 1.21 | 1.3 | 1.21 | 1.28 | 6.4 | +0.09 (+7.56%) | 46,000 |
27 Jul 2023 | USD | 1.23 | 1.29 | 1.19 | 1.19 | 5.95 | -0.08 (-6.30%) | 6,500 |
26 Jul 2023 | USD | 1.17 | 1.3 | 1.15 | 1.27 | 6.35 | +0.05 (+4.10%) | 44,800 |
25 Jul 2023 | USD | 1.2 | 1.23 | 1.14 | 1.22 | 6.1 | +0.02 (+1.67%) | 21,900 |
24 Jul 2023 | USD | 1.2 | 1.24 | 1.04 | 1.2 | 6 | -0.05 (-4%) | 43,700 |
21 Jul 2023 | USD | 1.283 | 1.29 | 1.211 | 1.25 | 6.25 | -0.03 (-2.34%) | 24,000 |
20 Jul 2023 | USD | 1.32 | 1.32 | 1.24 | 1.28 | 6.4 | +0.02 (+1.59%) | 5,100 |
19 Jul 2023 | USD | 1.35 | 1.35 | 1.23 | 1.26 | 6.3 | 0.0 (0.0%) | 8,500 |