Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2023 | USD | 1.15 | 1.2 | 1.15 | 1.19 | 5.95 | +0.04 (+3.48%) | 47,431 |
31 Aug 2023 | USD | 1.14 | 1.18 | 1.13 | 1.15 | 5.75 | +0.01 (+0.88%) | 28,537 |
30 Aug 2023 | USD | 1.14 | 1.17 | 1.12 | 1.14 | 5.7 | -0.02 (-1.72%) | 62,161 |
29 Aug 2023 | USD | 1.11 | 1.16 | 1.1 | 1.16 | 5.8 | +0.05 (+4.50%) | 26,454 |
28 Aug 2023 | USD | 1.09 | 1.13 | 1.09 | 1.11 | 5.55 | +0.01 (+0.91%) | 31,445 |
25 Aug 2023 | USD | 1.12 | 1.13 | 1.08 | 1.1 | 5.5 | -0.02 (-1.79%) | 100,637 |
24 Aug 2023 | USD | 1.15 | 1.16 | 1.11 | 1.12 | 5.6 | -0.02 (-1.75%) | 46,771 |
23 Aug 2023 | USD | 1.12 | 1.18 | 1.12 | 1.14 | 5.7 | 0.0 (0.0%) | 64,844 |
22 Aug 2023 | USD | 1.1 | 1.15 | 1.07 | 1.14 | 5.7 | +0.05 (+4.59%) | 87,500 |
21 Aug 2023 | USD | 1.1 | 1.14 | 1.09 | 1.09 | 5.45 | -0.01 (-0.91%) | 57,718 |
18 Aug 2023 | USD | 1.07 | 1.1199 | 1.07 | 1.1 | 5.5 | +0.01 (+0.92%) | 64,008 |
17 Aug 2023 | USD | 1.13 | 1.15 | 1.07 | 1.09 | 5.45 | -0.04 (-3.54%) | 174,154 |
16 Aug 2023 | USD | 1.14 | 1.14 | 1.1 | 1.13 | 5.65 | -0.01 (-0.88%) | 92,710 |
15 Aug 2023 | USD | 1.15 | 1.16 | 1.12 | 1.14 | 5.7 | -0.02 (-1.72%) | 25,268 |
14 Aug 2023 | USD | 1.16 | 1.1627 | 1.13 | 1.16 | 5.8 | 0.0 (0.0%) | 54,462 |
11 Aug 2023 | USD | 1.18 | 1.181 | 1.15 | 1.16 | 5.8 | -0.03 (-2.52%) | 25,495 |
10 Aug 2023 | USD | 1.16 | 1.19 | 1.15 | 1.19 | 5.95 | +0.03 (+2.59%) | 38,386 |
9 Aug 2023 | USD | 1.15 | 1.2 | 1.13 | 1.16 | 5.8 | -0.02 (-1.69%) | 216,687 |
8 Aug 2023 | USD | 1.16 | 1.18 | 1.14 | 1.18 | 5.9 | +0.02 (+1.72%) | 212,245 |
7 Aug 2023 | USD | 1.17 | 1.2 | 1.155 | 1.16 | 5.8 | -0.01 (-0.85%) | 49,146 |
4 Aug 2023 | USD | 1.19 | 1.2 | 1.15 | 1.17 | 5.85 | +0.02 (+1.74%) | 101,619 |
3 Aug 2023 | USD | 1.17 | 1.2097 | 1.14 | 1.15 | 5.75 | -0.04 (-3.36%) | 109,753 |
2 Aug 2023 | USD | 1.25 | 1.25 | 1.14 | 1.19 | 5.95 | -0.15 (-11.19%) | 230,338 |
1 Aug 2023 | USD | 1.43 | 1.455 | 1.34 | 1.34 | 6.7 | -0.06 (-4.29%) | 127,779 |
31 Jul 2023 | USD | 1.38 | 1.4305 | 1.38 | 1.4 | 7 | 0.0 (0.0%) | 113,505 |
28 Jul 2023 | USD | 1.41 | 1.48 | 1.39 | 1.4 | 7 | 0.0 (0.0%) | 149,418 |
27 Jul 2023 | USD | 1.4 | 1.415 | 1.37 | 1.4 | 7 | 0.0 (0.0%) | 116,891 |
26 Jul 2023 | USD | 1.4 | 1.424 | 1.4 | 1.4 | 7 | -0.02 (-1.41%) | 35,422 |
25 Jul 2023 | USD | 1.39 | 1.43 | 1.39 | 1.42 | 7.1 | +0.02 (+1.43%) | 11,584 |
24 Jul 2023 | USD | 1.36 | 1.4285 | 1.36 | 1.4 | 7 | 0.0 (0.0%) | 29,429 |