Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2023 | USD | 1.66 | 1.74 | 1.55 | 1.6 | 1.6 | -0.05 (-3.03%) | 162,600 |
12 Sep 2023 | USD | 1.63 | 1.68 | 1.45 | 1.65 | 1.65 | -0.01 (-0.60%) | 214,500 |
11 Sep 2023 | USD | 1.34 | 1.67 | 1.27 | 1.66 | 1.66 | +0.39 (+30.71%) | 990,100 |
8 Sep 2023 | USD | 1.21 | 1.31 | 1.15 | 1.27 | 1.27 | +0.12 (+10.43%) | 341,500 |
7 Sep 2023 | USD | 1.15 | 1.2 | 1.15 | 1.15 | 1.15 | -0.05 (-4.17%) | 75,200 |
6 Sep 2023 | USD | 1.19 | 1.24 | 1.145 | 1.2 | 1.2 | +0.01 (+0.84%) | 97,800 |
5 Sep 2023 | USD | 1.15 | 1.24 | 1.145 | 1.19 | 1.19 | +0.04 (+3.48%) | 134,700 |
1 Sep 2023 | USD | 1.11 | 1.23 | 1.11 | 1.15 | 1.15 | -0.01 (-0.86%) | 328,600 |
31 Aug 2023 | USD | 1.06 | 1.2 | 1.02 | 1.16 | 1.16 | +0.15 (+14.85%) | 491,400 |
30 Aug 2023 | USD | 0.86 | 1.03 | 0.84 | 1.01 | 1.01 | +0.16 (+18.82%) | 378,300 |
29 Aug 2023 | USD | 0.832 | 0.91 | 0.8 | 0.85 | 0.85 | +0.027 (+3.28%) | 197,900 |
28 Aug 2023 | USD | 0.785 | 0.878 | 0.731 | 0.823 | 0.823 | +0.037 (+4.71%) | 141,000 |
25 Aug 2023 | USD | 0.795 | 0.8 | 0.72 | 0.786 | 0.786 | +0.008 (+1.03%) | 130,100 |
24 Aug 2023 | USD | 0.809 | 0.847 | 0.756 | 0.778 | 0.778 | -0.042 (-5.12%) | 48,400 |
23 Aug 2023 | USD | 0.828 | 0.831 | 0.79 | 0.82 | 0.82 | +0.001 (+0.12%) | 115,900 |
22 Aug 2023 | USD | 0.82 | 0.823 | 0.79 | 0.819 | 0.819 | +0.001 (+0.12%) | 101,400 |
21 Aug 2023 | USD | 0.822 | 0.845 | 0.801 | 0.818 | 0.818 | -0.002 (-0.24%) | 54,000 |
18 Aug 2023 | USD | 0.813 | 0.881 | 0.8 | 0.82 | 0.82 | -0.021 (-2.50%) | 133,000 |
17 Aug 2023 | USD | 0.795 | 0.854 | 0.76 | 0.841 | 0.841 | +0.046 (+5.79%) | 192,600 |
16 Aug 2023 | USD | 0.848 | 0.913 | 0.795 | 0.795 | 0.795 | -0.063 (-7.34%) | 258,300 |
15 Aug 2023 | USD | 0.82 | 0.876 | 0.736 | 0.858 | 0.858 | -0.002 (-0.23%) | 574,700 |
14 Aug 2023 | USD | 0.919 | 0.979 | 0.776 | 0.86 | 0.86 | -0.11 (-11.34%) | 784,400 |
11 Aug 2023 | USD | 0.9 | 0.99 | 0.9 | 0.97 | 0.97 | +0.08 (+8.99%) | 220,500 |
10 Aug 2023 | USD | 0.986 | 1.01 | 0.802 | 0.89 | 0.89 | -0.1 (-10.10%) | 783,300 |
9 Aug 2023 | USD | 0.91 | 1.03 | 0.91 | 0.99 | 0.99 | -0.02 (-1.98%) | 161,400 |
8 Aug 2023 | USD | 0.95 | 1.03 | 0.95 | 1.01 | 1.01 | +0.04 (+4.12%) | 160,600 |
7 Aug 2023 | USD | 1 | 1 | 0.919 | 0.97 | 0.97 | -0.028 (-2.81%) | 157,300 |
4 Aug 2023 | USD | 0.937 | 1.01 | 0.905 | 0.998 | 0.998 | +0.048 (+5.05%) | 122,500 |
3 Aug 2023 | USD | 0.97 | 1 | 0.91 | 0.95 | 0.95 | -0.04 (-4.04%) | 189,900 |
2 Aug 2023 | USD | 1.07 | 1.07 | 0.961 | 0.99 | 0.99 | -0.06 (-5.71%) | 161,900 |