Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2023 | USD | 1.05 | 1.05 | 0.97 | 0.992 | 0.992 | -0.058 (-5.52%) | 83,300 |
23 Aug 2023 | USD | 1.01 | 1.095 | 1.01 | 1.05 | 1.05 | +0.04 (+3.96%) | 44,600 |
22 Aug 2023 | USD | 1.01 | 1.04 | 1 | 1.01 | 1.01 | -0.01 (-0.98%) | 36,400 |
21 Aug 2023 | USD | 1.01 | 1.04 | 1 | 1.02 | 1.02 | -0.01 (-0.97%) | 36,800 |
18 Aug 2023 | USD | 1 | 1.05 | 1 | 1.03 | 1.03 | +0.01 (+0.98%) | 32,800 |
17 Aug 2023 | USD | 1.09 | 1.09 | 1.01 | 1.02 | 1.02 | -0.03 (-2.86%) | 47,100 |
16 Aug 2023 | USD | 1.08 | 1.08 | 1 | 1.05 | 1.05 | -0.02 (-1.87%) | 47,000 |
15 Aug 2023 | USD | 1.07 | 1.091 | 1.04 | 1.07 | 1.07 | +0.01 (+0.94%) | 35,000 |
14 Aug 2023 | USD | 1.05 | 1.07 | 1.02 | 1.06 | 1.06 | +0.01 (+0.95%) | 61,600 |
11 Aug 2023 | USD | 1.05 | 1.05 | 1.01 | 1.05 | 1.05 | 0.0 (0.0%) | 24,900 |
10 Aug 2023 | USD | 1.02 | 1.06 | 1.01 | 1.05 | 1.05 | +0.04 (+3.96%) | 33,700 |
9 Aug 2023 | USD | 1.06 | 1.116 | 1 | 1.01 | 1.01 | -0.07 (-6.48%) | 61,200 |
8 Aug 2023 | USD | 1.1 | 1.113 | 1.04 | 1.08 | 1.08 | 0.0 (0.0%) | 40,900 |
7 Aug 2023 | USD | 1.07 | 1.12 | 1.05 | 1.08 | 1.08 | +0.01 (+0.93%) | 59,700 |
4 Aug 2023 | USD | 1.14 | 1.15 | 1.05 | 1.07 | 1.07 | -0.08 (-6.96%) | 158,600 |
3 Aug 2023 | USD | 1.12 | 1.18 | 1.12 | 1.15 | 1.15 | +0.02 (+1.77%) | 29,400 |
2 Aug 2023 | USD | 1.15 | 1.19 | 1.12 | 1.13 | 1.13 | -0.04 (-3.42%) | 34,100 |
1 Aug 2023 | USD | 1.15 | 1.19 | 1.15 | 1.17 | 1.17 | -0.01 (-0.85%) | 18,200 |
31 Jul 2023 | USD | 1.14 | 1.22 | 1.14 | 1.18 | 1.18 | -0.01 (-0.84%) | 73,900 |
28 Jul 2023 | USD | 1.16 | 1.2 | 1.15 | 1.19 | 1.19 | +0.04 (+3.48%) | 49,100 |
27 Jul 2023 | USD | 1.19 | 1.2 | 1.13 | 1.15 | 1.15 | -0.035 (-2.95%) | 46,600 |
26 Jul 2023 | USD | 1.19 | 1.2 | 1.162 | 1.185 | 1.185 | -0.005 (-0.42%) | 36,600 |
25 Jul 2023 | USD | 1.16 | 1.22 | 1.14 | 1.19 | 1.19 | +0.03 (+2.59%) | 96,800 |
24 Jul 2023 | USD | 1.24 | 1.24 | 1.11 | 1.16 | 1.16 | -0.06 (-4.92%) | 109,000 |
21 Jul 2023 | USD | 1.27 | 1.31 | 1.22 | 1.22 | 1.22 | -0.06 (-4.69%) | 81,800 |
20 Jul 2023 | USD | 1.3 | 1.33 | 1.25 | 1.28 | 1.28 | -0.05 (-3.76%) | 69,600 |
19 Jul 2023 | USD | 1.3 | 1.37 | 1.28 | 1.33 | 1.33 | +0.04 (+3.10%) | 124,500 |
18 Jul 2023 | USD | 1.26 | 1.29 | 1.24 | 1.29 | 1.29 | 0.0 (0.0%) | 63,900 |
17 Jul 2023 | USD | 1.28 | 1.34 | 1.22 | 1.29 | 1.29 | 0.0 (0.0%) | 153,600 |
14 Jul 2023 | USD | 1.39 | 1.479 | 1.249 | 1.29 | 1.29 | -0.11 (-7.86%) | 246,000 |