Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2023 | USD | 1.11 | 1.24 | 1.09 | 1.21 | 1.21 | +0.07 (+6.14%) | 86,500 |
21 Aug 2023 | USD | 1.05 | 1.15 | 1.05 | 1.14 | 1.14 | +0.09 (+8.57%) | 114,300 |
18 Aug 2023 | USD | 1.12 | 1.15 | 1.01 | 1.05 | 1.05 | -0.135 (-11.39%) | 211,800 |
17 Aug 2023 | USD | 1.19 | 1.24 | 1.121 | 1.185 | 1.185 | -0.035 (-2.87%) | 139,200 |
16 Aug 2023 | USD | 1.29 | 1.34 | 1.17 | 1.22 | 1.22 | -0.11 (-8.27%) | 123,500 |
15 Aug 2023 | USD | 1.34 | 1.39 | 1.3 | 1.33 | 1.33 | -0.01 (-0.75%) | 89,000 |
14 Aug 2023 | USD | 1.39 | 1.417 | 1.3 | 1.34 | 1.34 | -0.09 (-6.29%) | 120,300 |
11 Aug 2023 | USD | 1.3 | 1.44 | 1.26 | 1.43 | 1.43 | +0.16 (+12.60%) | 169,600 |
10 Aug 2023 | USD | 1.41 | 1.425 | 1.25 | 1.27 | 1.27 | -0.18 (-12.41%) | 237,800 |
9 Aug 2023 | USD | 1.35 | 1.46 | 1.27 | 1.45 | 1.45 | +0.06 (+4.32%) | 250,400 |
8 Aug 2023 | USD | 1.48 | 1.575 | 1.35 | 1.39 | 1.39 | -0.15 (-9.74%) | 207,100 |
7 Aug 2023 | USD | 1.78 | 1.78 | 1.43 | 1.54 | 1.54 | -0.17 (-9.94%) | 286,300 |
4 Aug 2023 | USD | 1.69 | 1.77 | 1.55 | 1.71 | 1.71 | +0.02 (+1.18%) | 410,200 |
3 Aug 2023 | USD | 1.45 | 1.69 | 1.43 | 1.69 | 1.69 | +0.28 (+19.86%) | 575,400 |
2 Aug 2023 | USD | 1.34 | 1.45 | 1.26 | 1.41 | 1.41 | +0.15 (+11.90%) | 548,700 |
1 Aug 2023 | USD | 1.17 | 1.5 | 1.13 | 1.26 | 1.26 | +0.15 (+13.51%) | 795,700 |
31 Jul 2023 | USD | 1.2 | 1.21 | 1 | 1.11 | 1.11 | -0.1 (-8.26%) | 444,300 |
28 Jul 2023 | USD | 0.95 | 1.315 | 0.915 | 1.21 | 1.21 | +0.31 (+34.44%) | 1,360,300 |
27 Jul 2023 | USD | 0.899 | 0.93 | 0.83 | 0.9 | 0.9 | +0.105 (+13.21%) | 393,700 |
26 Jul 2023 | USD | 0.747 | 0.89 | 0.72 | 0.795 | 0.795 | +0.075 (+10.42%) | 62,800 |
25 Jul 2023 | USD | 0.686 | 0.744 | 0.67 | 0.72 | 0.72 | +0.048 (+7.14%) | 78,800 |
24 Jul 2023 | USD | 0.71 | 0.72 | 0.66 | 0.672 | 0.672 | -0.018 (-2.61%) | 147,300 |
21 Jul 2023 | USD | 0.66 | 0.69 | 0.65 | 0.69 | 0.69 | +0.033 (+5.02%) | 206,400 |
20 Jul 2023 | USD | 0.67 | 0.69 | 0.65 | 0.657 | 0.657 | -0.019 (-2.81%) | 152,100 |
19 Jul 2023 | USD | 0.715 | 0.738 | 0.675 | 0.676 | 0.676 | -0.044 (-6.11%) | 161,800 |
18 Jul 2023 | USD | 0.6 | 0.748 | 0.58 | 0.72 | 0.72 | +0.113 (+18.62%) | 474,400 |
17 Jul 2023 | USD | 0.61 | 0.621 | 0.6 | 0.607 | 0.607 | -0.012 (-1.94%) | 17,300 |
14 Jul 2023 | USD | 0.615 | 0.62 | 0.601 | 0.619 | 0.619 | +0.033 (+5.63%) | 59,300 |
13 Jul 2023 | USD | 0.601 | 0.629 | 0.58 | 0.586 | 0.586 | -0.033 (-5.33%) | 100,200 |
12 Jul 2023 | USD | 0.625 | 0.625 | 0.584 | 0.619 | 0.619 | +0.039 (+6.72%) | 83,100 |