Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2023 | USD | 1.13 | 1.2 | 1.1 | 1.18 | 21.24 | +0.08 (+7.27%) | 141,200 |
31 Aug 2023 | USD | 1.11 | 1.12 | 1.06 | 1.1 | 19.8 | +0.02 (+1.85%) | 52,500 |
30 Aug 2023 | USD | 1.13 | 1.13 | 1.06 | 1.08 | 19.44 | -0.01 (-0.92%) | 61,500 |
29 Aug 2023 | USD | 1.13 | 1.13 | 1.06 | 1.09 | 19.62 | 0.0 (0.0%) | 57,100 |
28 Aug 2023 | USD | 1.09 | 1.15 | 1.05 | 1.09 | 19.62 | +0.03 (+2.83%) | 103,000 |
25 Aug 2023 | USD | 1.12 | 1.16 | 1.03 | 1.06 | 19.08 | -0.08 (-7.02%) | 168,900 |
24 Aug 2023 | USD | 1.2 | 1.24 | 1.13 | 1.14 | 20.52 | -0.07 (-5.79%) | 180,000 |
23 Aug 2023 | USD | 1.3 | 1.3 | 1.17 | 1.21 | 21.78 | +0.03 (+2.54%) | 541,000 |
22 Aug 2023 | USD | 1.2 | 1.22 | 1.13 | 1.18 | 21.24 | -0.02 (-1.67%) | 67,200 |
21 Aug 2023 | USD | 1.24 | 1.27 | 1.2 | 1.2 | 21.6 | +0.02 (+1.69%) | 94,400 |
18 Aug 2023 | USD | 1.22 | 1.23 | 1.14 | 1.18 | 21.24 | +0.02 (+1.72%) | 120,400 |
17 Aug 2023 | USD | 1.61 | 1.61 | 1.1 | 1.16 | 20.88 | -0.39 (-25.16%) | 659,500 |
16 Aug 2023 | USD | 1.58 | 1.62 | 1.52 | 1.55 | 27.9 | -0.07 (-4.32%) | 125,000 |
15 Aug 2023 | USD | 1.5 | 1.67 | 1.47 | 1.62 | 29.16 | +0.11 (+7.28%) | 254,800 |
14 Aug 2023 | USD | 1.44 | 1.55 | 1.41 | 1.51 | 27.18 | +0.07 (+4.86%) | 348,900 |
11 Aug 2023 | USD | 1.42 | 1.48 | 1.38 | 1.44 | 25.92 | 0.0 (0.0%) | 148,000 |
10 Aug 2023 | USD | 1.36 | 1.47 | 1.35 | 1.44 | 25.92 | +0.05 (+3.60%) | 144,700 |
9 Aug 2023 | USD | 1.41 | 1.41 | 1.33 | 1.39 | 25.02 | -0.02 (-1.42%) | 68,300 |
8 Aug 2023 | USD | 1.4 | 1.41 | 1.34 | 1.41 | 25.38 | +0.09 (+6.82%) | 122,600 |
7 Aug 2023 | USD | 1.34 | 1.35 | 1.31 | 1.32 | 23.76 | 0.0 (0.0%) | 107,000 |
4 Aug 2023 | USD | 1.38 | 1.38 | 1.31 | 1.32 | 23.76 | -0.03 (-2.22%) | 66,900 |
3 Aug 2023 | USD | 1.34 | 1.37 | 1.3 | 1.35 | 24.3 | +0.01 (+0.75%) | 81,300 |
2 Aug 2023 | USD | 1.35 | 1.4 | 1.33 | 1.34 | 24.12 | -0.05 (-3.60%) | 36,100 |
1 Aug 2023 | USD | 1.4 | 1.41 | 1.36 | 1.39 | 25.02 | 0.0 (0.0%) | 107,100 |
31 Jul 2023 | USD | 1.43 | 1.43 | 1.37 | 1.39 | 25.02 | +0.04 (+2.96%) | 55,700 |
28 Jul 2023 | USD | 1.33 | 1.39 | 1.33 | 1.35 | 24.3 | +0.01 (+0.75%) | 40,500 |
27 Jul 2023 | USD | 1.39 | 1.41 | 1.33 | 1.34 | 24.12 | -0.07 (-4.96%) | 85,100 |
26 Jul 2023 | USD | 1.37 | 1.43 | 1.37 | 1.41 | 25.38 | +0.01 (+0.71%) | 35,300 |
25 Jul 2023 | USD | 1.42 | 1.43 | 1.35 | 1.4 | 25.2 | +0.05 (+3.70%) | 107,400 |
24 Jul 2023 | USD | 1.41 | 1.42 | 1.32 | 1.35 | 24.3 | -0.04 (-2.88%) | 83,100 |