Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2023 | USD | 1.66 | 1.67 | 1.55 | 1.55 | 155 | -0.11 (-6.63%) | 121,200 |
1 Sep 2023 | USD | 1.64 | 1.71 | 1.6 | 1.66 | 166 | +0.06 (+3.75%) | 136,200 |
31 Aug 2023 | USD | 1.67 | 1.67 | 1.59 | 1.6 | 160 | -0.05 (-3.03%) | 77,100 |
30 Aug 2023 | USD | 1.6 | 1.68 | 1.6 | 1.65 | 165 | +0.02 (+1.23%) | 55,500 |
29 Aug 2023 | USD | 1.55 | 1.67 | 1.55 | 1.63 | 163 | +0.05 (+3.16%) | 76,100 |
28 Aug 2023 | USD | 1.54 | 1.61 | 1.53 | 1.58 | 158 | +0.04 (+2.60%) | 109,500 |
25 Aug 2023 | USD | 1.59 | 1.59 | 1.51 | 1.54 | 154 | -0.05 (-3.14%) | 132,800 |
24 Aug 2023 | USD | 1.69 | 1.71 | 1.53 | 1.59 | 159 | -0.1 (-5.92%) | 257,800 |
23 Aug 2023 | USD | 1.79 | 1.79 | 1.68 | 1.69 | 169 | -0.09 (-5.06%) | 133,400 |
22 Aug 2023 | USD | 1.64 | 1.9 | 1.64 | 1.78 | 178 | +0.1 (+5.95%) | 411,000 |
21 Aug 2023 | USD | 1.59 | 1.7 | 1.57 | 1.68 | 168 | +0.09 (+5.66%) | 79,200 |
18 Aug 2023 | USD | 1.61 | 1.63 | 1.57 | 1.59 | 159 | -0.03 (-1.85%) | 99,700 |
17 Aug 2023 | USD | 1.65 | 1.69 | 1.61 | 1.62 | 162 | -0.04 (-2.41%) | 50,800 |
16 Aug 2023 | USD | 1.72 | 1.72 | 1.65 | 1.66 | 166 | -0.03 (-1.78%) | 59,800 |
15 Aug 2023 | USD | 1.7 | 1.73 | 1.65 | 1.69 | 169 | -0.05 (-2.87%) | 92,400 |
14 Aug 2023 | USD | 1.72 | 1.76 | 1.68 | 1.74 | 174 | -0.02 (-1.14%) | 130,400 |
11 Aug 2023 | USD | 1.83 | 1.87 | 1.75 | 1.76 | 176 | -0.05 (-2.76%) | 202,300 |
10 Aug 2023 | USD | 1.68 | 1.84 | 1.59 | 1.81 | 181 | +0.13 (+7.74%) | 164,600 |
9 Aug 2023 | USD | 1.58 | 1.7 | 1.55 | 1.68 | 168 | +0.08 (+5%) | 105,900 |
8 Aug 2023 | USD | 1.5 | 1.61 | 1.46 | 1.6 | 160 | +0.1 (+6.67%) | 178,900 |
7 Aug 2023 | USD | 1.55 | 1.55 | 1.5 | 1.5 | 150 | -0.05 (-3.23%) | 120,700 |
4 Aug 2023 | USD | 1.56 | 1.59 | 1.54 | 1.55 | 155 | -0.02 (-1.27%) | 71,900 |
3 Aug 2023 | USD | 1.57 | 1.57 | 1.52 | 1.57 | 157 | -0.01 (-0.63%) | 190,300 |
2 Aug 2023 | USD | 1.6 | 1.65 | 1.57 | 1.58 | 158 | -0.07 (-4.24%) | 67,800 |
1 Aug 2023 | USD | 1.69 | 1.69 | 1.63 | 1.65 | 165 | 0.0 (0.0%) | 98,400 |
31 Jul 2023 | USD | 1.58 | 1.65 | 1.58 | 1.65 | 165 | +0.05 (+3.13%) | 76,300 |
28 Jul 2023 | USD | 1.55 | 1.66 | 1.47 | 1.6 | 160 | -0.16 (-9.09%) | 571,100 |
27 Jul 2023 | USD | 1.74 | 1.78 | 1.72 | 1.76 | 176 | +0.02 (+1.15%) | 165,300 |
26 Jul 2023 | USD | 1.74 | 1.77 | 1.73 | 1.74 | 174 | -0.01 (-0.57%) | 64,400 |
25 Jul 2023 | USD | 1.72 | 1.78 | 1.72 | 1.75 | 175 | +0.01 (+0.57%) | 45,900 |