Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2023 | USD | 0.98 | 1.04 | 0.93 | 0.93 | 0.93 | -0.02 (-2.11%) | 14,600 |
28 Aug 2023 | USD | 1 | 1 | 0.94 | 0.95 | 0.95 | +0.01 (+1.06%) | 21,400 |
25 Aug 2023 | USD | 0.94 | 1.02 | 0.94 | 0.94 | 0.94 | +0.01 (+1.08%) | 4,200 |
24 Aug 2023 | USD | 1 | 1.03 | 0.93 | 0.93 | 0.93 | -0.04 (-4.12%) | 37,100 |
23 Aug 2023 | USD | 1.09 | 1.09 | 0.97 | 0.97 | 0.97 | -0.11 (-10.19%) | 55,400 |
22 Aug 2023 | USD | 1.14 | 1.18 | 1.04 | 1.08 | 1.08 | -0.06 (-5.26%) | 35,400 |
21 Aug 2023 | USD | 1.17 | 1.2 | 1.12 | 1.14 | 1.14 | 0.0 (0.0%) | 112,100 |
18 Aug 2023 | USD | 1.14 | 1.18 | 1.11 | 1.14 | 1.14 | +0.01 (+0.88%) | 3,200 |
17 Aug 2023 | USD | 1.16 | 1.18 | 1.11 | 1.13 | 1.13 | +0.01 (+0.89%) | 24,500 |
16 Aug 2023 | USD | 1.12 | 1.16 | 1.12 | 1.12 | 1.12 | 0.0 (0.0%) | 23,200 |
15 Aug 2023 | USD | 1.14 | 1.15 | 1.11 | 1.12 | 1.12 | -0.01 (-0.88%) | 2,200 |
14 Aug 2023 | USD | 1.15 | 1.2 | 1.11 | 1.13 | 1.13 | 0.0 (0.0%) | 7,200 |
11 Aug 2023 | USD | 1.13 | 1.186 | 1.13 | 1.13 | 1.13 | 0.0 (0.0%) | 3,600 |
10 Aug 2023 | USD | 1.17 | 1.17 | 1.13 | 1.13 | 1.13 | 0.0 (0.0%) | 8,900 |
9 Aug 2023 | USD | 1.17 | 1.17 | 1.13 | 1.13 | 1.13 | 0.0 (0.0%) | 2,800 |
8 Aug 2023 | USD | 1.11 | 1.18 | 1.1 | 1.13 | 1.13 | +0.03 (+2.73%) | 9,200 |
7 Aug 2023 | USD | 1.18 | 1.182 | 1.1 | 1.1 | 1.1 | -0.07 (-5.98%) | 45,200 |
4 Aug 2023 | USD | 1.12 | 1.181 | 1.12 | 1.17 | 1.17 | +0.04 (+3.54%) | 1,500 |
3 Aug 2023 | USD | 1.15 | 1.18 | 1.11 | 1.13 | 1.13 | +0.03 (+2.73%) | 13,900 |
2 Aug 2023 | USD | 1.183 | 1.2 | 1.09 | 1.1 | 1.1 | -0.06 (-5.17%) | 26,500 |
1 Aug 2023 | USD | 1.19 | 1.19 | 1.09 | 1.16 | 1.16 | -0.025 (-2.11%) | 21,300 |
31 Jul 2023 | USD | 1.1 | 1.185 | 1.08 | 1.185 | 1.185 | +0.065 (+5.80%) | 12,400 |
28 Jul 2023 | USD | 1.148 | 1.15 | 1.08 | 1.12 | 1.12 | +0.04 (+3.70%) | 3,700 |
27 Jul 2023 | USD | 1.12 | 1.2 | 1.08 | 1.08 | 1.08 | -0.02 (-1.82%) | 8,600 |
26 Jul 2023 | USD | 1.2 | 1.2 | 1.1 | 1.1 | 1.1 | -0.06 (-5.17%) | 23,100 |
25 Jul 2023 | USD | 1.15 | 1.19 | 1.1 | 1.16 | 1.16 | +0.03 (+2.65%) | 9,700 |
24 Jul 2023 | USD | 1.18 | 1.18 | 1.12 | 1.13 | 1.13 | 0.0 (0.0%) | 9,900 |
21 Jul 2023 | USD | 1.18 | 1.18 | 1.1 | 1.13 | 1.13 | +0.05 (+4.63%) | 18,200 |
20 Jul 2023 | USD | 1.08 | 1.15 | 1.01 | 1.08 | 1.08 | +0.04 (+3.85%) | 29,000 |
19 Jul 2023 | USD | 1.06 | 1.11 | 1.01 | 1.04 | 1.04 | +0.03 (+2.97%) | 28,900 |