Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2023 | USD | 0.967 | 0.978 | 0.861 | 0.866 | 0.866 | -0.075 (-7.97%) | 617,700 |
23 Aug 2023 | USD | 0.93 | 0.96 | 0.911 | 0.941 | 0.941 | +0.01 (+1.07%) | 389,800 |
22 Aug 2023 | USD | 0.98 | 0.98 | 0.922 | 0.931 | 0.931 | -0.033 (-3.42%) | 588,500 |
21 Aug 2023 | USD | 0.99 | 1 | 0.95 | 0.964 | 0.964 | -0.006 (-0.62%) | 379,000 |
18 Aug 2023 | USD | 0.95 | 0.98 | 0.95 | 0.97 | 0.97 | +0.004 (+0.41%) | 453,100 |
17 Aug 2023 | USD | 0.96 | 1.02 | 0.96 | 0.966 | 0.966 | -0.002 (-0.21%) | 646,900 |
16 Aug 2023 | USD | 1.05 | 1.05 | 0.96 | 0.968 | 0.968 | -0.092 (-8.68%) | 971,500 |
15 Aug 2023 | USD | 1.05 | 1.1 | 1.01 | 1.06 | 1.06 | +0.01 (+0.95%) | 677,500 |
14 Aug 2023 | USD | 1.09 | 1.11 | 1.05 | 1.05 | 1.05 | -0.03 (-2.78%) | 868,500 |
11 Aug 2023 | USD | 1 | 1.12 | 1 | 1.08 | 1.08 | +0.08 (+8%) | 1,482,000 |
10 Aug 2023 | USD | 1.03 | 1.06 | 1 | 1 | 1 | -0.05 (-4.76%) | 932,700 |
9 Aug 2023 | USD | 1.04 | 1.095 | 1.03 | 1.05 | 1.05 | +0.02 (+1.94%) | 785,000 |
8 Aug 2023 | USD | 1.03 | 1.065 | 1 | 1.03 | 1.03 | -0.02 (-1.90%) | 949,600 |
7 Aug 2023 | USD | 1.18 | 1.18 | 1.04 | 1.05 | 1.05 | -0.12 (-10.26%) | 1,890,900 |
4 Aug 2023 | USD | 1.21 | 1.23 | 1.15 | 1.17 | 1.17 | -0.01 (-0.85%) | 1,598,700 |
3 Aug 2023 | USD | 1.25 | 1.265 | 1.18 | 1.18 | 1.18 | -0.08 (-6.35%) | 2,401,500 |
2 Aug 2023 | USD | 1.43 | 1.465 | 1.23 | 1.26 | 1.26 | -0.21 (-14.29%) | 3,996,600 |
1 Aug 2023 | USD | 1.22 | 1.495 | 1.19 | 1.47 | 1.47 | +0.3 (+25.64%) | 9,873,800 |
31 Jul 2023 | USD | 1.19 | 1.27 | 1.16 | 1.17 | 1.17 | -0.04 (-3.31%) | 2,032,100 |
28 Jul 2023 | USD | 1.16 | 1.24 | 1.16 | 1.21 | 1.21 | +0.05 (+4.31%) | 1,460,000 |
27 Jul 2023 | USD | 1.21 | 1.249 | 1.16 | 1.16 | 1.16 | -0.01 (-0.85%) | 831,700 |
26 Jul 2023 | USD | 1.18 | 1.23 | 1.15 | 1.17 | 1.17 | -0.02 (-1.68%) | 792,800 |
25 Jul 2023 | USD | 1.15 | 1.26 | 1.15 | 1.19 | 1.19 | +0.03 (+2.59%) | 1,121,100 |
24 Jul 2023 | USD | 1.19 | 1.21 | 1.15 | 1.16 | 1.16 | -0.02 (-1.69%) | 651,400 |
21 Jul 2023 | USD | 1.23 | 1.246 | 1.17 | 1.18 | 1.18 | -0.05 (-4.07%) | 1,057,800 |
20 Jul 2023 | USD | 1.28 | 1.3 | 1.2 | 1.23 | 1.23 | -0.06 (-4.65%) | 969,700 |
19 Jul 2023 | USD | 1.33 | 1.35 | 1.24 | 1.29 | 1.29 | -0.01 (-0.77%) | 1,552,800 |
18 Jul 2023 | USD | 1.26 | 1.35 | 1.23 | 1.3 | 1.3 | +0.02 (+1.56%) | 1,577,900 |
17 Jul 2023 | USD | 1.25 | 1.33 | 1.23 | 1.28 | 1.28 | +0.02 (+1.59%) | 1,145,400 |
14 Jul 2023 | USD | 1.36 | 1.407 | 1.2 | 1.26 | 1.26 | -0.08 (-5.97%) | 1,677,600 |