Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2023 | USD | 1.05 | 1.08 | 1.03 | 1.06 | 1.06 | +0.04 (+3.92%) | 288,000 |
3 Aug 2023 | USD | 1.04 | 1.09 | 1.01 | 1.02 | 1.02 | -0.02 (-1.92%) | 274,300 |
2 Aug 2023 | USD | 1.11 | 1.11 | 1.03 | 1.04 | 1.04 | -0.05 (-4.59%) | 158,200 |
1 Aug 2023 | USD | 1.15 | 1.15 | 1.07 | 1.09 | 1.09 | -0.04 (-3.54%) | 219,000 |
31 Jul 2023 | USD | 1.09 | 1.14 | 1.08 | 1.13 | 1.13 | +0.04 (+3.67%) | 139,200 |
28 Jul 2023 | USD | 1.11 | 1.12 | 1.06 | 1.09 | 1.09 | +0.03 (+2.83%) | 129,900 |
27 Jul 2023 | USD | 1.11 | 1.13 | 1.06 | 1.06 | 1.06 | -0.07 (-6.19%) | 115,700 |
26 Jul 2023 | USD | 1.07 | 1.13 | 1.06 | 1.13 | 1.13 | +0.07 (+6.60%) | 168,000 |
25 Jul 2023 | USD | 1.11 | 1.12 | 1.04 | 1.06 | 1.06 | -0.05 (-4.50%) | 465,100 |
24 Jul 2023 | USD | 1.14 | 1.141 | 1.07 | 1.11 | 1.11 | -0.05 (-4.31%) | 234,200 |
21 Jul 2023 | USD | 1.15 | 1.2 | 1.09 | 1.16 | 1.16 | +0.02 (+1.75%) | 351,500 |
20 Jul 2023 | USD | 1.18 | 1.24 | 1.13 | 1.14 | 1.14 | -0.05 (-4.20%) | 319,800 |
19 Jul 2023 | USD | 1.17 | 1.19 | 1.155 | 1.19 | 1.19 | +0.01 (+0.85%) | 93,200 |
18 Jul 2023 | USD | 1.18 | 1.19 | 1.16 | 1.18 | 1.18 | +0.01 (+0.85%) | 125,300 |
17 Jul 2023 | USD | 1.25 | 1.25 | 1.142 | 1.17 | 1.17 | -0.08 (-6.40%) | 203,900 |
14 Jul 2023 | USD | 1.29 | 1.299 | 1.17 | 1.25 | 1.25 | 0.0 (0.0%) | 313,000 |
13 Jul 2023 | USD | 1.22 | 1.269 | 1.21 | 1.25 | 1.25 | +0.04 (+3.31%) | 150,800 |
12 Jul 2023 | USD | 1.25 | 1.25 | 1.21 | 1.21 | 1.21 | -0.03 (-2.42%) | 205,200 |
11 Jul 2023 | USD | 1.21 | 1.255 | 1.18 | 1.24 | 1.24 | +0.015 (+1.22%) | 279,200 |
10 Jul 2023 | USD | 1.19 | 1.27 | 1.18 | 1.225 | 1.225 | +0.025 (+2.08%) | 194,800 |
7 Jul 2023 | USD | 1.16 | 1.22 | 1.152 | 1.2 | 1.2 | +0.05 (+4.35%) | 127,700 |
6 Jul 2023 | USD | 1.14 | 1.195 | 1.135 | 1.15 | 1.15 | 0.0 (0.0%) | 199,200 |
5 Jul 2023 | USD | 1.2 | 1.21 | 1.15 | 1.15 | 1.15 | -0.05 (-4.17%) | 138,700 |
3 Jul 2023 | USD | 1.2 | 1.225 | 1.19 | 1.2 | 1.2 | -0.02 (-1.64%) | 69,400 |
30 Jun 2023 | USD | 1.27 | 1.32 | 1.2 | 1.22 | 1.22 | -0.06 (-4.69%) | 243,800 |
29 Jun 2023 | USD | 1.18 | 1.29 | 1.17 | 1.28 | 1.28 | +0.11 (+9.40%) | 178,800 |
28 Jun 2023 | USD | 1.14 | 1.25 | 1.14 | 1.17 | 1.17 | +0.01 (+0.86%) | 185,900 |
27 Jun 2023 | USD | 1.18 | 1.21 | 1.15 | 1.16 | 1.16 | -0.02 (-1.69%) | 265,200 |
26 Jun 2023 | USD | 1.41 | 1.41 | 1.155 | 1.18 | 1.18 | -0.24 (-16.90%) | 791,600 |
23 Jun 2023 | USD | 1.16 | 1.42 | 1.135 | 1.42 | 1.42 | +0.25 (+21.37%) | 5,614,300 |