Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2023 | USD | 1.3 | 1.33 | 1.22 | 1.28 | 1.28 | -0.03 (-2.29%) | 73,800 |
23 Aug 2023 | USD | 1.27 | 1.36 | 1.26 | 1.31 | 1.31 | 0.0 (0.0%) | 234,800 |
22 Aug 2023 | USD | 1.22 | 1.37 | 1.2 | 1.31 | 1.31 | +0.09 (+7.38%) | 188,700 |
21 Aug 2023 | USD | 1.28 | 1.285 | 1.2 | 1.22 | 1.22 | -0.08 (-6.15%) | 136,700 |
18 Aug 2023 | USD | 1.25 | 1.3 | 1.249 | 1.3 | 1.3 | +0.039 (+3.09%) | 38,200 |
17 Aug 2023 | USD | 1.27 | 1.3 | 1.22 | 1.261 | 1.261 | +0.011 (+0.88%) | 30,700 |
16 Aug 2023 | USD | 1.218 | 1.28 | 1.2 | 1.25 | 1.25 | +0.05 (+4.17%) | 202,000 |
15 Aug 2023 | USD | 1.16 | 1.2 | 1.14 | 1.2 | 1.2 | +0.01 (+0.84%) | 2,100 |
14 Aug 2023 | USD | 1.15 | 1.19 | 1.12 | 1.19 | 1.19 | -0.01 (-0.83%) | 4,800 |
11 Aug 2023 | USD | 1.19 | 1.21 | 1.14 | 1.2 | 1.2 | +0.01 (+0.84%) | 20,700 |
10 Aug 2023 | USD | 1.27 | 1.27 | 1.18 | 1.19 | 1.19 | -0.06 (-4.80%) | 10,600 |
9 Aug 2023 | USD | 1.17 | 1.285 | 1.17 | 1.25 | 1.25 | +0.07 (+5.93%) | 24,000 |
8 Aug 2023 | USD | 1.23 | 1.29 | 1.15 | 1.18 | 1.18 | -0.12 (-9.23%) | 11,500 |
7 Aug 2023 | USD | 1.24 | 1.3 | 1.2 | 1.3 | 1.3 | +0.03 (+2.36%) | 54,400 |
4 Aug 2023 | USD | 1.352 | 1.352 | 1.25 | 1.27 | 1.27 | -0.09 (-6.62%) | 20,400 |
3 Aug 2023 | USD | 1.38 | 1.38 | 1.28 | 1.36 | 1.36 | +0.02 (+1.49%) | 33,300 |
2 Aug 2023 | USD | 1.34 | 1.37 | 1.25 | 1.34 | 1.34 | +0.006 (+0.45%) | 69,500 |
1 Aug 2023 | USD | 1.22 | 1.35 | 1.205 | 1.334 | 1.334 | +0.134 (+11.17%) | 142,300 |
31 Jul 2023 | USD | 1.11 | 1.26 | 1.11 | 1.2 | 1.2 | +0.06 (+5.26%) | 48,400 |
28 Jul 2023 | USD | 1.09 | 1.18 | 1.09 | 1.14 | 1.14 | +0.04 (+3.64%) | 30,400 |
27 Jul 2023 | USD | 1.11 | 1.15 | 1.07 | 1.1 | 1.1 | -0.01 (-0.90%) | 61,400 |
26 Jul 2023 | USD | 1.08 | 1.15 | 1.08 | 1.11 | 1.11 | +0.05 (+4.72%) | 26,100 |
25 Jul 2023 | USD | 1.08 | 1.19 | 1.05 | 1.06 | 1.06 | -0.02 (-1.85%) | 48,500 |
24 Jul 2023 | USD | 1.07 | 1.16 | 1.06 | 1.08 | 1.08 | -0.01 (-0.92%) | 41,200 |
21 Jul 2023 | USD | 1.12 | 1.14 | 1.065 | 1.09 | 1.09 | -0.017 (-1.54%) | 16,300 |
20 Jul 2023 | USD | 1.17 | 1.2 | 1.1 | 1.107 | 1.107 | -0.063 (-5.38%) | 24,000 |
19 Jul 2023 | USD | 1.2 | 1.25 | 1.15 | 1.17 | 1.17 | -0.03 (-2.50%) | 18,500 |
18 Jul 2023 | USD | 1.15 | 1.2 | 1.145 | 1.2 | 1.2 | +0.03 (+2.56%) | 53,500 |
17 Jul 2023 | USD | 1.12 | 1.17 | 1.08 | 1.17 | 1.17 | +0.03 (+2.63%) | 43,200 |
14 Jul 2023 | USD | 1.11 | 1.37 | 1.03 | 1.14 | 1.14 | +0.01 (+0.88%) | 212,900 |