Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2023 | USD | 0.924 | 0.968 | 0.85 | 0.908 | 0.908 | -0.06 (-6.20%) | 41,700 |
15 Aug 2023 | USD | 0.99 | 1.001 | 0.91 | 0.968 | 0.968 | +0.008 (+0.83%) | 28,200 |
14 Aug 2023 | USD | 1 | 1 | 0.91 | 0.96 | 0.96 | -0.01 (-1.03%) | 59,900 |
11 Aug 2023 | USD | 1 | 1 | 0.95 | 0.97 | 0.97 | +0.015 (+1.57%) | 24,000 |
10 Aug 2023 | USD | 1.02 | 1.02 | 0.95 | 0.955 | 0.955 | -0.039 (-3.92%) | 35,000 |
9 Aug 2023 | USD | 1.01 | 1.04 | 0.95 | 0.994 | 0.994 | -0.036 (-3.50%) | 44,900 |
8 Aug 2023 | USD | 1.039 | 1.07 | 1 | 1.03 | 1.03 | -0.04 (-3.74%) | 38,300 |
7 Aug 2023 | USD | 1.1 | 1.1 | 1.02 | 1.07 | 1.07 | -0.04 (-3.60%) | 31,500 |
4 Aug 2023 | USD | 1.17 | 1.18 | 1.08 | 1.11 | 1.11 | -0.03 (-2.63%) | 37,500 |
3 Aug 2023 | USD | 1.102 | 1.14 | 1.089 | 1.14 | 1.14 | +0.04 (+3.64%) | 25,900 |
2 Aug 2023 | USD | 1.145 | 1.145 | 1.077 | 1.1 | 1.1 | -0.02 (-1.79%) | 40,400 |
1 Aug 2023 | USD | 1.19 | 1.19 | 1.12 | 1.12 | 1.12 | -0.05 (-4.27%) | 19,500 |
31 Jul 2023 | USD | 1.13 | 1.17 | 1.1 | 1.17 | 1.17 | +0.05 (+4.46%) | 33,700 |
28 Jul 2023 | USD | 1.11 | 1.138 | 1.09 | 1.12 | 1.12 | +0.01 (+0.90%) | 57,600 |
27 Jul 2023 | USD | 1.18 | 1.18 | 1.08 | 1.11 | 1.11 | -0.05 (-4.31%) | 41,200 |
26 Jul 2023 | USD | 1.13 | 1.17 | 1.11 | 1.16 | 1.16 | +0.02 (+1.75%) | 47,100 |
25 Jul 2023 | USD | 1.165 | 1.21 | 1.1 | 1.14 | 1.14 | -0.04 (-3.39%) | 37,500 |
24 Jul 2023 | USD | 1.26 | 1.31 | 1.15 | 1.18 | 1.18 | -0.08 (-6.35%) | 68,600 |
21 Jul 2023 | USD | 1.24 | 1.267 | 1.2 | 1.26 | 1.26 | +0.02 (+1.61%) | 49,000 |
20 Jul 2023 | USD | 1.26 | 1.295 | 1.21 | 1.24 | 1.24 | -0.04 (-3.13%) | 50,300 |
19 Jul 2023 | USD | 1.3 | 1.346 | 1.21 | 1.28 | 1.28 | 0.0 (0.0%) | 61,700 |
18 Jul 2023 | USD | 1.3 | 1.37 | 1.28 | 1.28 | 1.28 | -0.05 (-3.76%) | 34,800 |
17 Jul 2023 | USD | 1.32 | 1.36 | 1.27 | 1.33 | 1.33 | +0.01 (+0.76%) | 70,200 |
14 Jul 2023 | USD | 1.38 | 1.409 | 1.31 | 1.32 | 1.32 | -0.06 (-4.35%) | 63,300 |
13 Jul 2023 | USD | 1.39 | 1.429 | 1.355 | 1.38 | 1.38 | -0.04 (-2.82%) | 61,100 |
12 Jul 2023 | USD | 1.42 | 1.43 | 1.35 | 1.42 | 1.42 | +0.01 (+0.71%) | 80,300 |
11 Jul 2023 | USD | 1.4 | 1.45 | 1.36 | 1.41 | 1.41 | -0.03 (-2.08%) | 61,200 |
10 Jul 2023 | USD | 1.43 | 1.47 | 1.39 | 1.44 | 1.44 | +0.05 (+3.60%) | 54,900 |
7 Jul 2023 | USD | 1.44 | 1.47 | 1.37 | 1.39 | 1.39 | -0.03 (-2.11%) | 97,200 |
6 Jul 2023 | USD | 1.45 | 1.46 | 1.35 | 1.42 | 1.42 | -0.01 (-0.70%) | 108,200 |