Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2023 | USD | 1.3 | 1.34 | 1.28 | 1.28 | 10.24 | -0.07 (-5.19%) | 27,400 |
10 Aug 2023 | USD | 1.31 | 1.37 | 1.27 | 1.35 | 10.8 | +0.02 (+1.50%) | 41,100 |
9 Aug 2023 | USD | 1.43 | 1.46 | 1.32 | 1.33 | 10.64 | -0.11 (-7.64%) | 75,200 |
8 Aug 2023 | USD | 1.41 | 1.47 | 1.36 | 1.44 | 11.52 | +0.02 (+1.41%) | 57,900 |
7 Aug 2023 | USD | 1.36 | 1.42 | 1.36 | 1.42 | 11.36 | +0.04 (+2.90%) | 63,900 |
4 Aug 2023 | USD | 1.36 | 1.381 | 1.34 | 1.38 | 11.04 | -0.02 (-1.43%) | 44,800 |
3 Aug 2023 | USD | 1.39 | 1.4 | 1.32 | 1.4 | 11.2 | +0.07 (+5.26%) | 125,300 |
2 Aug 2023 | USD | 1.26 | 1.37 | 1.25 | 1.33 | 10.64 | +0.05 (+3.91%) | 250,100 |
1 Aug 2023 | USD | 1.26 | 1.29 | 1.239 | 1.28 | 10.24 | 0.0 (0.0%) | 41,900 |
31 Jul 2023 | USD | 1.34 | 1.34 | 1.23 | 1.28 | 10.24 | -0.04 (-3.03%) | 119,100 |
28 Jul 2023 | USD | 1.25 | 1.32 | 1.25 | 1.32 | 10.56 | +0.07 (+5.60%) | 34,800 |
27 Jul 2023 | USD | 1.35 | 1.398 | 1.25 | 1.25 | 10 | -0.117 (-8.56%) | 90,600 |
26 Jul 2023 | USD | 1.382 | 1.426 | 1.31 | 1.367 | 10.936 | -0.013 (-0.94%) | 91,200 |
25 Jul 2023 | USD | 1.42 | 1.53 | 1.36 | 1.38 | 11.04 | -0.06 (-4.17%) | 259,500 |
24 Jul 2023 | USD | 1.43 | 1.45 | 1.34 | 1.44 | 11.52 | -0.01 (-0.69%) | 201,800 |
21 Jul 2023 | USD | 1.33 | 1.54 | 1.3 | 1.45 | 11.6 | +0.135 (+10.27%) | 818,300 |
20 Jul 2023 | USD | 1.35 | 1.354 | 1.3 | 1.315 | 10.52 | -0.005 (-0.38%) | 34,100 |
19 Jul 2023 | USD | 1.35 | 1.38 | 1.32 | 1.32 | 10.56 | -0.04 (-2.94%) | 64,900 |
18 Jul 2023 | USD | 1.35 | 1.389 | 1.34 | 1.36 | 10.88 | +0.02 (+1.49%) | 59,100 |
17 Jul 2023 | USD | 1.38 | 1.41 | 1.34 | 1.34 | 10.72 | -0.03 (-2.19%) | 69,200 |
14 Jul 2023 | USD | 1.438 | 1.44 | 1.33 | 1.37 | 10.96 | -0.06 (-4.20%) | 102,800 |
13 Jul 2023 | USD | 1.42 | 1.49 | 1.41 | 1.43 | 11.44 | +0.01 (+0.70%) | 61,200 |
12 Jul 2023 | USD | 1.55 | 1.56 | 1.38 | 1.42 | 11.36 | -0.13 (-8.39%) | 229,700 |
11 Jul 2023 | USD | 1.4 | 1.77 | 1.37 | 1.55 | 12.4 | +0.12 (+8.39%) | 912,900 |
10 Jul 2023 | USD | 1.51 | 1.51 | 1.39 | 1.43 | 11.44 | -0.03 (-2.05%) | 71,000 |
7 Jul 2023 | USD | 1.42 | 1.49 | 1.406 | 1.46 | 11.68 | +0.04 (+2.82%) | 28,500 |
6 Jul 2023 | USD | 1.42 | 1.467 | 1.38 | 1.42 | 11.36 | -0.03 (-2.07%) | 74,800 |
5 Jul 2023 | USD | 1.42 | 1.48 | 1.399 | 1.45 | 11.6 | +0.02 (+1.40%) | 102,800 |
3 Jul 2023 | USD | 1.43 | 1.46 | 1.392 | 1.43 | 11.44 | 0.0 (0.0%) | 31,900 |
30 Jun 2023 | USD | 1.43 | 1.47 | 1.4 | 1.43 | 11.44 | 0.0 (0.0%) | 81,700 |