Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2023 | USD | 1.74 | 1.74 | 1.65 | 1.69 | 1.69 | -0.02 (-1.17%) | 21,000 |
8 Aug 2023 | USD | 1.7 | 1.73 | 1.67 | 1.71 | 1.71 | +0.01 (+0.59%) | 22,000 |
7 Aug 2023 | USD | 1.72 | 1.81 | 1.685 | 1.7 | 1.7 | +0.02 (+1.19%) | 40,200 |
4 Aug 2023 | USD | 1.75 | 1.757 | 1.66 | 1.68 | 1.68 | -0.08 (-4.55%) | 27,200 |
3 Aug 2023 | USD | 1.87 | 1.87 | 1.74 | 1.76 | 1.76 | -0.1 (-5.38%) | 16,900 |
2 Aug 2023 | USD | 1.93 | 1.93 | 1.8 | 1.86 | 1.86 | -0.06 (-3.12%) | 33,900 |
1 Aug 2023 | USD | 1.89 | 1.94 | 1.81 | 1.92 | 1.92 | +0.04 (+2.13%) | 28,300 |
31 Jul 2023 | USD | 1.95 | 1.95 | 1.871 | 1.88 | 1.88 | +0.01 (+0.53%) | 46,800 |
28 Jul 2023 | USD | 1.86 | 1.88 | 1.81 | 1.87 | 1.87 | +0.07 (+3.89%) | 26,400 |
27 Jul 2023 | USD | 1.83 | 1.88 | 1.77 | 1.8 | 1.8 | -0.03 (-1.64%) | 26,500 |
26 Jul 2023 | USD | 1.83 | 1.88 | 1.79 | 1.83 | 1.83 | +0.05 (+2.81%) | 5,900 |
25 Jul 2023 | USD | 1.86 | 1.89 | 1.78 | 1.78 | 1.78 | -0.09 (-4.81%) | 42,500 |
24 Jul 2023 | USD | 1.85 | 1.92 | 1.8 | 1.87 | 1.87 | +0.02 (+1.08%) | 27,000 |
21 Jul 2023 | USD | 1.97 | 1.97 | 1.85 | 1.85 | 1.85 | -0.04 (-2.12%) | 29,900 |
20 Jul 2023 | USD | 1.9 | 1.932 | 1.83 | 1.89 | 1.89 | -0.04 (-2.07%) | 20,900 |
19 Jul 2023 | USD | 1.88 | 1.97 | 1.826 | 1.93 | 1.93 | +0.04 (+2.12%) | 39,900 |
18 Jul 2023 | USD | 1.92 | 1.93 | 1.81 | 1.89 | 1.89 | +0.05 (+2.72%) | 72,400 |
17 Jul 2023 | USD | 1.71 | 1.89 | 1.67 | 1.84 | 1.84 | +0.13 (+7.60%) | 49,400 |
14 Jul 2023 | USD | 1.93 | 1.93 | 1.65 | 1.71 | 1.71 | -0.15 (-8.06%) | 94,400 |
13 Jul 2023 | USD | 1.88 | 1.95 | 1.85 | 1.86 | 1.86 | -0.01 (-0.53%) | 70,700 |
12 Jul 2023 | USD | 1.76 | 1.91 | 1.58 | 1.87 | 1.87 | +0.18 (+10.65%) | 89,500 |
11 Jul 2023 | USD | 1.56 | 1.74 | 1.55 | 1.69 | 1.69 | +0.12 (+7.64%) | 53,600 |
10 Jul 2023 | USD | 1.6 | 1.67 | 1.55 | 1.57 | 1.57 | -0.01 (-0.63%) | 70,900 |
7 Jul 2023 | USD | 1.58 | 1.64 | 1.55 | 1.58 | 1.58 | 0.0 (0.0%) | 22,500 |
6 Jul 2023 | USD | 1.61 | 1.65 | 1.52 | 1.58 | 1.58 | -0.06 (-3.66%) | 23,600 |
5 Jul 2023 | USD | 1.66 | 1.67 | 1.6 | 1.64 | 1.64 | +0.01 (+0.61%) | 35,100 |
3 Jul 2023 | USD | 1.52 | 1.685 | 1.52 | 1.63 | 1.63 | +0.06 (+3.82%) | 46,300 |
30 Jun 2023 | USD | 1.57 | 1.617 | 1.54 | 1.57 | 1.57 | +0.04 (+2.61%) | 30,100 |
29 Jun 2023 | USD | 1.49 | 1.57 | 1.489 | 1.53 | 1.53 | +0.04 (+2.68%) | 20,300 |
28 Jun 2023 | USD | 1.57 | 1.6 | 1.47 | 1.49 | 1.49 | -0.08 (-5.10%) | 41,900 |