Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | -0.03 (-2.54%) | 4,600 |
30 Aug 2023 | USD | 1.24 | 1.24 | 1.14 | 1.18 | 1.18 | +0.03 (+2.61%) | 19,100 |
29 Aug 2023 | USD | 1.105 | 1.19 | 1.07 | 1.15 | 1.15 | 0.0 (0.0%) | 9,800 |
28 Aug 2023 | USD | 1.13 | 1.18 | 1.13 | 1.15 | 1.15 | -0.01 (-0.86%) | 19,900 |
25 Aug 2023 | USD | 1.008 | 1.16 | 1.008 | 1.16 | 1.16 | +0.202 (+21.02%) | 113,700 |
24 Aug 2023 | USD | 0.987 | 1.05 | 0.9585 | 0.9585 | 0.9585 | -0.026 (-2.69%) | 10,500 |
23 Aug 2023 | USD | 1.01 | 1.01 | 0.985 | 0.985 | 0.985 | -0.015 (-1.50%) | 8,800 |
22 Aug 2023 | USD | 1 | 1 | 1 | 1 | 1 | -0.03 (-2.91%) | 4,100 |
21 Aug 2023 | USD | 1.01 | 1.0498 | 0.9968 | 1.03 | 1.03 | +0.016 (+1.61%) | 14,800 |
18 Aug 2023 | USD | 1 | 1.05 | 0.9701 | 1.0137 | 1.0137 | -0.066 (-6.14%) | 6,400 |
17 Aug 2023 | USD | 1.065 | 1.08 | 0.9556 | 1.08 | 1.08 | +0.01 (+0.93%) | 38,800 |
16 Aug 2023 | USD | 1.08 | 1.08 | 1.05 | 1.07 | 1.07 | +0.02 (+1.90%) | 4,100 |
15 Aug 2023 | USD | 1.075 | 1.0799 | 1.05 | 1.05 | 1.05 | -0.04 (-3.67%) | 23,600 |
14 Aug 2023 | USD | 1.13 | 1.13 | 1.0604 | 1.09 | 1.09 | 0.0 (0.0%) | 2,800 |
11 Aug 2023 | USD | 1.075 | 1.1 | 1.07 | 1.09 | 1.09 | +0.03 (+2.83%) | 4,700 |
10 Aug 2023 | USD | 1.0501 | 1.0882 | 1.0501 | 1.06 | 1.06 | +0.015 (+1.44%) | 7,100 |
9 Aug 2023 | USD | 1.08 | 1.09 | 1.045 | 1.045 | 1.045 | -0.079 (-6.99%) | 20,600 |
8 Aug 2023 | USD | 1.1388 | 1.1388 | 1.1001 | 1.1235 | 1.1235 | -0.006 (-0.58%) | 14,500 |
7 Aug 2023 | USD | 1.12 | 1.16 | 1.12 | 1.13 | 1.13 | -0.02 (-1.74%) | 3,200 |
4 Aug 2023 | USD | 1.1413 | 1.18 | 1.13 | 1.15 | 1.15 | +0.01 (+0.88%) | 4,800 |
3 Aug 2023 | USD | 1.1534 | 1.1534 | 1.1201 | 1.14 | 1.14 | -0.011 (-0.96%) | 10,800 |
2 Aug 2023 | USD | 1.1601 | 1.1733 | 1.15 | 1.151 | 1.151 | -0.029 (-2.46%) | 11,500 |
1 Aug 2023 | USD | 1.12 | 1.19 | 1.12 | 1.18 | 1.18 | +0.01 (+0.85%) | 7,800 |
31 Jul 2023 | USD | 1.12 | 1.19 | 1.12 | 1.17 | 1.17 | +0.01 (+0.86%) | 16,500 |
28 Jul 2023 | USD | 1.11 | 1.18 | 1.097 | 1.16 | 1.16 | +0.02 (+1.75%) | 18,700 |
27 Jul 2023 | USD | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | -0.01 (-0.87%) | 3,500 |
26 Jul 2023 | USD | 1.09 | 1.2 | 1.081 | 1.15 | 1.15 | +0.055 (+5.02%) | 37,000 |
25 Jul 2023 | USD | 1.12 | 1.12 | 1.08 | 1.095 | 1.095 | -0.025 (-2.23%) | 8,600 |
24 Jul 2023 | USD | 1.16 | 1.1799 | 1.1 | 1.12 | 1.12 | -0.03 (-2.61%) | 14,900 |
21 Jul 2023 | USD | 1.21 | 1.21 | 1.15 | 1.15 | 1.15 | -0.03 (-2.54%) | 13,900 |