Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2023 | USD | 1.3 | 1.34 | 1.3 | 1.32 | 1.32 | +0.02 (+1.54%) | 1,775,100 |
29 Aug 2023 | USD | 1.27 | 1.31 | 1.25 | 1.3 | 1.3 | +0.02 (+1.56%) | 1,224,641 |
28 Aug 2023 | USD | 1.28 | 1.31 | 1.26 | 1.28 | 1.28 | +0.01 (+0.79%) | 1,619,454 |
25 Aug 2023 | USD | 1.22 | 1.27 | 1.2 | 1.27 | 1.27 | +0.03 (+2.42%) | 826,300 |
24 Aug 2023 | USD | 1.24 | 1.26 | 1.21 | 1.24 | 1.24 | -0.02 (-1.59%) | 1,190,400 |
23 Aug 2023 | USD | 1.19 | 1.27 | 1.18 | 1.26 | 1.26 | +0.04 (+3.28%) | 1,799,600 |
22 Aug 2023 | USD | 1.25 | 1.25 | 1.2 | 1.22 | 1.22 | -0.02 (-1.61%) | 1,077,100 |
21 Aug 2023 | USD | 1.18 | 1.25 | 1.17 | 1.24 | 1.24 | +0.07 (+5.98%) | 2,053,000 |
18 Aug 2023 | USD | 1.1 | 1.18 | 1.1 | 1.17 | 1.17 | +0.04 (+3.54%) | 1,156,400 |
17 Aug 2023 | USD | 1.11 | 1.13 | 1.09 | 1.13 | 1.13 | +0.01 (+0.89%) | 757,400 |
16 Aug 2023 | USD | 1.13 | 1.14 | 1.09 | 1.12 | 1.12 | +0.01 (+0.90%) | 1,256,400 |
15 Aug 2023 | USD | 1.17 | 1.18 | 1.11 | 1.11 | 1.11 | -0.07 (-5.93%) | 1,621,000 |
14 Aug 2023 | USD | 1.18 | 1.19 | 1.15 | 1.18 | 1.18 | 0.0 (0.0%) | 1,087,500 |
11 Aug 2023 | USD | 1.11 | 1.18 | 1.11 | 1.18 | 1.18 | +0.08 (+7.27%) | 1,773,300 |
10 Aug 2023 | USD | 1.14 | 1.2 | 1.1 | 1.1 | 1.1 | -0.03 (-2.65%) | 2,652,000 |
9 Aug 2023 | USD | 1.1 | 1.13 | 1.06 | 1.13 | 1.13 | +0.04 (+3.67%) | 2,271,700 |
8 Aug 2023 | USD | 1.03 | 1.09 | 1 | 1.09 | 1.09 | +0.04 (+3.81%) | 1,292,600 |
7 Aug 2023 | USD | 1.07 | 1.09 | 1.04 | 1.05 | 1.05 | 0.0 (0.0%) | 1,279,900 |
4 Aug 2023 | USD | 1.07 | 1.08 | 1.04 | 1.05 | 1.05 | -0.01 (-0.94%) | 451,200 |
3 Aug 2023 | USD | 1.03 | 1.07 | 1.03 | 1.06 | 1.06 | 0.0 (0.0%) | 558,800 |
2 Aug 2023 | USD | 1.06 | 1.07 | 1 | 1.06 | 1.06 | 0.0 (0.0%) | 963,700 |
1 Aug 2023 | USD | 1.06 | 1.08 | 1.03 | 1.06 | 1.06 | +0.01 (+0.95%) | 953,400 |
31 Jul 2023 | USD | 1.03 | 1.11 | 1.03 | 1.05 | 1.05 | +0.04 (+3.96%) | 4,386,200 |
28 Jul 2023 | USD | 1.01 | 1.03 | 0.99 | 1.01 | 1.01 | +0.01 (+1%) | 724,000 |
27 Jul 2023 | USD | 1 | 1.02 | 0.98 | 1 | 1 | -0.02 (-1.96%) | 893,200 |
26 Jul 2023 | USD | 1 | 1.03 | 0.99 | 1.02 | 1.02 | 0.0 (0.0%) | 695,300 |
25 Jul 2023 | USD | 0.98 | 1.02 | 0.98 | 1.02 | 1.02 | +0.04 (+4.08%) | 697,000 |
24 Jul 2023 | USD | 0.97 | 0.99 | 0.96 | 0.98 | 0.98 | -0.01 (-1.01%) | 836,900 |
21 Jul 2023 | USD | 0.99 | 1 | 0.96 | 0.99 | 0.99 | -0.01 (-1%) | 390,300 |
20 Jul 2023 | USD | 0.98 | 1.01 | 0.96 | 1 | 1 | 0.0 (0.0%) | 603,700 |