Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2023 | USD | 1.3 | 1.31 | 1.3 | 1.31 | 1.31 | +0.01 (+0.77%) | 5,500 |
14 Aug 2023 | USD | 1.3 | 1.309 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 26,100 |
11 Aug 2023 | USD | 1.36 | 1.36 | 1.3 | 1.3 | 1.3 | -0.02 (-1.52%) | 17,600 |
10 Aug 2023 | USD | 1.3 | 1.34 | 1.3 | 1.32 | 1.32 | +0.02 (+1.54%) | 9,600 |
9 Aug 2023 | USD | 1.33 | 1.33 | 1.3 | 1.3 | 1.3 | -0.03 (-2.26%) | 14,300 |
8 Aug 2023 | USD | 1.34 | 1.34 | 1.3 | 1.33 | 1.33 | -0.01 (-0.75%) | 30,600 |
7 Aug 2023 | USD | 1.35 | 1.37 | 1.34 | 1.34 | 1.34 | -0.04 (-2.90%) | 5,000 |
4 Aug 2023 | USD | 1.4 | 1.4 | 1.34 | 1.38 | 1.38 | +0.04 (+2.99%) | 12,100 |
3 Aug 2023 | USD | 1.33 | 1.398 | 1.33 | 1.34 | 1.34 | -0.02 (-1.47%) | 5,200 |
2 Aug 2023 | USD | 1.42 | 1.42 | 1.35 | 1.36 | 1.36 | -0.03 (-2.16%) | 24,700 |
1 Aug 2023 | USD | 1.33 | 1.39 | 1.33 | 1.39 | 1.39 | +0.06 (+4.51%) | 11,800 |
31 Jul 2023 | USD | 1.38 | 1.4 | 1.33 | 1.33 | 1.33 | -0.05 (-3.62%) | 18,500 |
28 Jul 2023 | USD | 1.37 | 1.415 | 1.36 | 1.38 | 1.38 | +0.01 (+0.73%) | 16,400 |
27 Jul 2023 | USD | 1.35 | 1.38 | 1.35 | 1.37 | 1.37 | +0.03 (+2.24%) | 9,500 |
26 Jul 2023 | USD | 1.39 | 1.39 | 1.34 | 1.34 | 1.34 | +0.01 (+0.75%) | 8,700 |
25 Jul 2023 | USD | 1.37 | 1.37 | 1.33 | 1.33 | 1.33 | -0.02 (-1.48%) | 11,000 |
24 Jul 2023 | USD | 1.38 | 1.41 | 1.34 | 1.35 | 1.35 | -0.04 (-2.88%) | 18,000 |
21 Jul 2023 | USD | 1.44 | 1.464 | 1.33 | 1.39 | 1.39 | -0.05 (-3.47%) | 19,200 |
20 Jul 2023 | USD | 1.49 | 1.55 | 1.43 | 1.44 | 1.44 | -0.02 (-1.37%) | 36,300 |
19 Jul 2023 | USD | 1.46 | 1.48 | 1.46 | 1.46 | 1.46 | 0.0 (0.0%) | 12,100 |
18 Jul 2023 | USD | 1.52 | 1.52 | 1.44 | 1.46 | 1.46 | 0.0 (0.0%) | 13,300 |
17 Jul 2023 | USD | 1.495 | 1.52 | 1.45 | 1.46 | 1.46 | +0.01 (+0.69%) | 13,500 |
14 Jul 2023 | USD | 1.56 | 1.562 | 1.45 | 1.45 | 1.45 | -0.04 (-2.68%) | 13,500 |
13 Jul 2023 | USD | 1.54 | 1.63 | 1.49 | 1.49 | 1.49 | -0.1 (-6.29%) | 38,800 |
12 Jul 2023 | USD | 1.43 | 1.87 | 1.43 | 1.59 | 1.59 | +0.16 (+11.19%) | 508,300 |
11 Jul 2023 | USD | 1.4 | 1.44 | 1.4 | 1.43 | 1.43 | +0.02 (+1.42%) | 17,500 |
10 Jul 2023 | USD | 1.422 | 1.45 | 1.39 | 1.41 | 1.41 | +0.03 (+2.17%) | 28,000 |
7 Jul 2023 | USD | 1.41 | 1.41 | 1.37 | 1.38 | 1.38 | -0.01 (-0.72%) | 6,000 |
6 Jul 2023 | USD | 1.38 | 1.46 | 1.37 | 1.39 | 1.39 | 0.0 (0.0%) | 11,800 |
5 Jul 2023 | USD | 1.43 | 1.43 | 1.387 | 1.39 | 1.39 | -0.02 (-1.42%) | 14,100 |