Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 1.05 | 1.15 | 0.9988 | 1 | 1 | -0.02 (-1.96%) | 382,091 |
30 Aug 2023 | USD | 1.02 | 1.29 | 1.01 | 1.02 | 1.02 | -0.015 (-1.45%) | 260,498 |
29 Aug 2023 | USD | 1.05 | 1.09 | 1.01 | 1.035 | 1.035 | -0.015 (-1.43%) | 43,765 |
28 Aug 2023 | USD | 1.0601 | 1.1243 | 1.05 | 1.05 | 1.05 | -0.06 (-5.41%) | 30,540 |
25 Aug 2023 | USD | 1.07 | 1.13 | 1.04 | 1.11 | 1.11 | +0.01 (+0.91%) | 25,251 |
24 Aug 2023 | USD | 1.09 | 1.1 | 1.04 | 1.1 | 1.1 | 0.0 (0.0%) | 76,018 |
23 Aug 2023 | USD | 1.092 | 1.12 | 1.07 | 1.1 | 1.1 | -0.02 (-1.79%) | 34,560 |
22 Aug 2023 | USD | 1.15 | 1.15 | 1.09 | 1.12 | 1.12 | +0.006 (+0.53%) | 20,613 |
21 Aug 2023 | USD | 1.15 | 1.17 | 1.1011 | 1.1141 | 1.1141 | -0.036 (-3.12%) | 8,078 |
18 Aug 2023 | USD | 1.14 | 1.19 | 1.12 | 1.15 | 1.15 | +0.01 (+0.88%) | 11,039 |
17 Aug 2023 | USD | 1.1 | 1.18 | 1.0887 | 1.14 | 1.14 | +0.03 (+2.70%) | 20,356 |
16 Aug 2023 | USD | 1.21 | 1.21 | 1.1 | 1.11 | 1.11 | -0.01 (-0.89%) | 27,529 |
15 Aug 2023 | USD | 1.16 | 1.19 | 1.11 | 1.12 | 1.12 | -0.099 (-8.08%) | 40,251 |
14 Aug 2023 | USD | 1.23 | 1.2301 | 1.1501 | 1.2185 | 1.2185 | +0.038 (+3.26%) | 56,144 |
11 Aug 2023 | USD | 1.17 | 1.2 | 1.14 | 1.18 | 1.18 | -0.02 (-1.67%) | 28,889 |
10 Aug 2023 | USD | 1.17 | 1.21 | 1.15 | 1.2 | 1.2 | +0.01 (+0.84%) | 18,161 |
9 Aug 2023 | USD | 1.225 | 1.24 | 1.16 | 1.19 | 1.19 | 0.0 (0.0%) | 45,162 |
8 Aug 2023 | USD | 1.19 | 1.2399 | 1.1765 | 1.19 | 1.19 | -0.01 (-0.83%) | 111,688 |
7 Aug 2023 | USD | 1.23 | 1.2389 | 1.19 | 1.2 | 1.2 | -0.05 (-4%) | 19,798 |
4 Aug 2023 | USD | 1.205 | 1.28 | 1.2 | 1.25 | 1.25 | +0.05 (+4.17%) | 44,430 |
3 Aug 2023 | USD | 1.25 | 1.34 | 1.2 | 1.2 | 1.2 | -0.08 (-6.25%) | 100,348 |
2 Aug 2023 | USD | 1.29 | 1.3 | 1.23 | 1.28 | 1.28 | -0.02 (-1.54%) | 27,363 |
1 Aug 2023 | USD | 1.37 | 1.3844 | 1.23 | 1.3 | 1.3 | -0.045 (-3.35%) | 56,877 |
31 Jul 2023 | USD | 1.25 | 1.36 | 1.25 | 1.345 | 1.345 | +0.085 (+6.75%) | 33,134 |
28 Jul 2023 | USD | 1.29 | 1.33 | 1.25 | 1.26 | 1.26 | -0.04 (-3.08%) | 110,030 |
27 Jul 2023 | USD | 1.37 | 1.3719 | 1.292 | 1.3 | 1.3 | -0.09 (-6.47%) | 75,916 |
26 Jul 2023 | USD | 1.39 | 1.4498 | 1.35 | 1.39 | 1.39 | +0.02 (+1.46%) | 67,924 |
25 Jul 2023 | USD | 1.371 | 1.41 | 1.3501 | 1.37 | 1.37 | 0.0 (0.0%) | 42,131 |
24 Jul 2023 | USD | 1.39 | 1.449 | 1.3501 | 1.37 | 1.37 | -0.04 (-2.84%) | 37,356 |
21 Jul 2023 | USD | 1.425 | 1.4797 | 1.35 | 1.41 | 1.41 | 0.0 (0.0%) | 73,920 |