Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2023 | USD | 1.288 | 1.29 | 1.22 | 1.22 | 1.22 | -0.02 (-1.61%) | 6,800 |
7 Sep 2023 | USD | 1.26 | 1.2734 | 1.2311 | 1.24 | 1.24 | -0.04 (-3.13%) | 27,900 |
6 Sep 2023 | USD | 1.3 | 1.3 | 1.25 | 1.28 | 1.28 | -0.03 (-2.29%) | 30,600 |
5 Sep 2023 | USD | 1.39 | 1.39 | 1.25 | 1.31 | 1.31 | -0.04 (-2.96%) | 19,900 |
1 Sep 2023 | USD | 1.29 | 1.3853 | 1.29 | 1.35 | 1.35 | +0.05 (+3.85%) | 6,700 |
31 Aug 2023 | USD | 1.36 | 1.4 | 1.29 | 1.3 | 1.3 | -0.1 (-7.14%) | 69,900 |
30 Aug 2023 | USD | 1.28 | 1.44 | 1.27 | 1.4 | 1.4 | +0.14 (+11.11%) | 41,200 |
29 Aug 2023 | USD | 1.2581 | 1.2687 | 1.23 | 1.26 | 1.26 | 0.0 (0.0%) | 57,400 |
28 Aug 2023 | USD | 1.33 | 1.33 | 1.2301 | 1.26 | 1.26 | -0.06 (-4.55%) | 22,500 |
25 Aug 2023 | USD | 1.39 | 1.39 | 1.24 | 1.32 | 1.32 | -0.07 (-5.04%) | 116,800 |
24 Aug 2023 | USD | 1.46 | 1.5 | 1.37 | 1.39 | 1.39 | -0.12 (-7.95%) | 69,900 |
23 Aug 2023 | USD | 1.55 | 1.56 | 1.5 | 1.51 | 1.51 | -0.04 (-2.58%) | 21,000 |
22 Aug 2023 | USD | 1.6899 | 1.6899 | 1.53 | 1.55 | 1.55 | -0.15 (-8.82%) | 35,400 |
21 Aug 2023 | USD | 1.6812 | 1.7 | 1.6751 | 1.7 | 1.7 | -0.01 (-0.58%) | 4,900 |
18 Aug 2023 | USD | 1.82 | 1.825 | 1.68 | 1.71 | 1.71 | -0.1 (-5.52%) | 38,700 |
17 Aug 2023 | USD | 1.908 | 1.908 | 1.8072 | 1.81 | 1.81 | -0.08 (-4.23%) | 22,200 |
16 Aug 2023 | USD | 1.806 | 1.935 | 1.806 | 1.89 | 1.89 | +0.12 (+6.78%) | 69,100 |
15 Aug 2023 | USD | 1.9067 | 1.9067 | 1.73 | 1.77 | 1.77 | -0.15 (-7.81%) | 41,200 |
14 Aug 2023 | USD | 1.97 | 1.98 | 1.9 | 1.92 | 1.92 | -0.13 (-6.34%) | 85,000 |
11 Aug 2023 | USD | 2.06 | 2.1 | 1.94 | 2.05 | 2.05 | +0.1 (+5.13%) | 90,600 |
10 Aug 2023 | USD | 1.8835 | 1.967 | 1.79 | 1.95 | 1.95 | +0.14 (+7.73%) | 178,100 |
9 Aug 2023 | USD | 1.735 | 1.9 | 1.7317 | 1.81 | 1.81 | +0.07 (+4.02%) | 163,200 |
8 Aug 2023 | USD | 1.75 | 1.78 | 1.7252 | 1.74 | 1.74 | +0.01 (+0.58%) | 40,100 |
7 Aug 2023 | USD | 1.7651 | 1.7651 | 1.7 | 1.73 | 1.73 | -0.02 (-1.14%) | 11,400 |
4 Aug 2023 | USD | 1.64 | 1.75 | 1.64 | 1.75 | 1.75 | +0.05 (+2.94%) | 35,200 |
3 Aug 2023 | USD | 1.72 | 1.75 | 1.64 | 1.7 | 1.7 | +0.04 (+2.41%) | 32,300 |
2 Aug 2023 | USD | 1.69 | 1.69 | 1.63 | 1.66 | 1.66 | +0.01 (+0.61%) | 9,300 |
1 Aug 2023 | USD | 1.72 | 1.72 | 1.64 | 1.65 | 1.65 | -0.08 (-4.62%) | 8,100 |
31 Jul 2023 | USD | 1.75 | 1.75 | 1.63 | 1.73 | 1.73 | -0.03 (-1.70%) | 99,200 |
28 Jul 2023 | USD | 1.72 | 1.8 | 1.58 | 1.76 | 1.76 | +0.08 (+4.76%) | 120,700 |