Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2023 | USD | 1.72 | 1.74 | 1.6 | 1.66 | 16.6 | -0.04 (-2.35%) | 88,000 |
28 Aug 2023 | USD | 1.46 | 1.74 | 1.44 | 1.7 | 17 | +0.27 (+18.88%) | 515,500 |
25 Aug 2023 | USD | 1.45 | 1.47 | 1.41 | 1.43 | 14.3 | +0.03 (+2.14%) | 93,600 |
24 Aug 2023 | USD | 1.47 | 1.49 | 1.4 | 1.4 | 14 | -0.07 (-4.76%) | 71,500 |
23 Aug 2023 | USD | 1.45 | 1.52 | 1.43 | 1.47 | 14.7 | +0.03 (+2.08%) | 107,300 |
22 Aug 2023 | USD | 1.52 | 1.57 | 1.43 | 1.44 | 14.4 | -0.11 (-7.10%) | 120,800 |
21 Aug 2023 | USD | 1.56 | 1.61 | 1.52 | 1.55 | 15.5 | -0.015 (-0.96%) | 42,000 |
18 Aug 2023 | USD | 1.55 | 1.63 | 1.55 | 1.565 | 15.65 | -0.045 (-2.80%) | 115,900 |
17 Aug 2023 | USD | 1.7 | 1.7 | 1.57 | 1.61 | 16.1 | 0.0 (0.0%) | 102,900 |
16 Aug 2023 | USD | 1.56 | 1.63 | 1.502 | 1.61 | 16.1 | +0.05 (+3.21%) | 134,900 |
15 Aug 2023 | USD | 1.48 | 1.62 | 1.48 | 1.56 | 15.6 | +0.085 (+5.76%) | 123,500 |
14 Aug 2023 | USD | 1.52 | 1.525 | 1.37 | 1.475 | 14.75 | -0.045 (-2.96%) | 273,300 |
11 Aug 2023 | USD | 1.56 | 1.57 | 1.48 | 1.52 | 15.2 | -0.06 (-3.80%) | 139,400 |
10 Aug 2023 | USD | 1.6 | 1.639 | 1.55 | 1.58 | 15.8 | -0.01 (-0.63%) | 98,000 |
9 Aug 2023 | USD | 1.664 | 1.67 | 1.58 | 1.59 | 15.9 | -0.07 (-4.22%) | 100,000 |
8 Aug 2023 | USD | 1.6 | 1.66 | 1.58 | 1.66 | 16.6 | +0.03 (+1.84%) | 81,700 |
7 Aug 2023 | USD | 1.65 | 1.68 | 1.592 | 1.63 | 16.3 | -0.04 (-2.40%) | 138,200 |
4 Aug 2023 | USD | 1.69 | 1.7 | 1.64 | 1.67 | 16.7 | -0.03 (-1.76%) | 112,400 |
3 Aug 2023 | USD | 1.66 | 1.73 | 1.622 | 1.7 | 17 | +0.03 (+1.80%) | 108,500 |
2 Aug 2023 | USD | 1.7 | 1.7 | 1.63 | 1.67 | 16.7 | -0.03 (-1.76%) | 195,100 |
1 Aug 2023 | USD | 1.7 | 1.83 | 1.7 | 1.7 | 17 | -0.05 (-2.86%) | 490,200 |
31 Jul 2023 | USD | 1.73 | 1.89 | 1.7 | 1.75 | 17.5 | +0.08 (+4.79%) | 777,900 |
28 Jul 2023 | USD | 1.69 | 1.72 | 1.67 | 1.67 | 16.7 | -0.01 (-0.60%) | 173,800 |
27 Jul 2023 | USD | 1.7 | 1.74 | 1.66 | 1.68 | 16.8 | -0.03 (-1.75%) | 117,400 |
26 Jul 2023 | USD | 1.69 | 1.77 | 1.66 | 1.71 | 17.1 | +0.02 (+1.18%) | 138,300 |
25 Jul 2023 | USD | 1.75 | 1.77 | 1.67 | 1.69 | 16.9 | -0.05 (-2.87%) | 221,600 |
24 Jul 2023 | USD | 1.69 | 1.78 | 1.68 | 1.74 | 17.4 | +0.05 (+2.96%) | 187,300 |
21 Jul 2023 | USD | 1.7 | 1.74 | 1.67 | 1.69 | 16.9 | -0.01 (-0.59%) | 108,100 |
20 Jul 2023 | USD | 1.66 | 1.73 | 1.62 | 1.7 | 17 | +0.015 (+0.89%) | 91,000 |
19 Jul 2023 | USD | 1.65 | 1.7 | 1.63 | 1.685 | 16.85 | +0.055 (+3.37%) | 89,700 |