Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2023 | USD | 1.72 | 1.72 | 1.69 | 1.7 | 1.7 | -0.02 (-1.16%) | 1,800 |
23 Aug 2023 | USD | 1.67 | 1.72 | 1.67 | 1.72 | 1.72 | +0.03 (+1.78%) | 900 |
22 Aug 2023 | USD | 1.63 | 1.69 | 1.63 | 1.69 | 1.69 | +0.03 (+1.81%) | 3,800 |
21 Aug 2023 | USD | 1.57 | 1.66 | 1.57 | 1.66 | 1.66 | +0.09 (+5.73%) | 2,300 |
18 Aug 2023 | USD | 1.57 | 1.57 | 1.54 | 1.57 | 1.57 | 0.0 (0.0%) | 3,900 |
17 Aug 2023 | USD | 1.57 | 1.57 | 1.55 | 1.57 | 1.57 | -0.04 (-2.48%) | 3,000 |
16 Aug 2023 | USD | 1.64 | 1.66 | 1.54 | 1.61 | 1.61 | -0.02 (-1.23%) | 4,100 |
15 Aug 2023 | USD | 1.64 | 1.64 | 1.59 | 1.63 | 1.63 | +0.04 (+2.52%) | 7,400 |
14 Aug 2023 | USD | 1.63 | 1.63 | 1.56 | 1.59 | 1.59 | -0.06 (-3.64%) | 1,900 |
11 Aug 2023 | USD | 1.69 | 1.69 | 1.56 | 1.65 | 1.65 | 0.0 (0.0%) | 9,600 |
10 Aug 2023 | USD | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.0 (0.0%) | 700 |
9 Aug 2023 | USD | 1.63 | 1.65 | 1.59 | 1.65 | 1.65 | -0.02 (-1.20%) | 6,200 |
8 Aug 2023 | USD | 1.67 | 1.7 | 1.6 | 1.67 | 1.67 | +0.01 (+0.60%) | 9,100 |
7 Aug 2023 | USD | 1.56 | 1.66 | 1.56 | 1.66 | 1.66 | +0.02 (+1.22%) | 7,000 |
4 Aug 2023 | USD | 1.65 | 1.65 | 1.54 | 1.64 | 1.64 | +0.01 (+0.61%) | 8,500 |
3 Aug 2023 | USD | 1.69 | 1.69 | 1.63 | 1.63 | 1.63 | -0.06 (-3.55%) | 700 |
2 Aug 2023 | USD | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.0 (0.0%) | 1,200 |
1 Aug 2023 | USD | 1.65 | 1.71 | 1.61 | 1.69 | 1.69 | -0.02 (-1.17%) | 4,200 |
31 Jul 2023 | USD | 1.7 | 1.72 | 1.66 | 1.71 | 1.71 | +0.02 (+1.18%) | 1,700 |
28 Jul 2023 | USD | 1.69 | 1.69 | 1.65 | 1.69 | 1.69 | +0.01 (+0.60%) | 7,000 |
27 Jul 2023 | USD | 1.61 | 1.68 | 1.61 | 1.68 | 1.68 | +0.03 (+1.82%) | 17,000 |
26 Jul 2023 | USD | 1.68 | 1.68 | 1.56 | 1.65 | 1.65 | -0.03 (-1.79%) | 13,500 |
25 Jul 2023 | USD | 1.61 | 1.68 | 1.61 | 1.68 | 1.68 | 0.0 (0.0%) | 3,700 |
24 Jul 2023 | USD | 1.64 | 1.68 | 1.6 | 1.68 | 1.68 | +0.04 (+2.44%) | 4,600 |
21 Jul 2023 | USD | 1.64 | 1.64 | 1.59 | 1.64 | 1.64 | 0.0 (0.0%) | 2,800 |
20 Jul 2023 | USD | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | -0.03 (-1.80%) | 7,200 |
19 Jul 2023 | USD | 1.6 | 1.67 | 1.6 | 1.67 | 1.67 | +0.07 (+4.38%) | 20,600 |
18 Jul 2023 | USD | 1.64 | 1.64 | 1.53 | 1.6 | 1.6 | -0.05 (-3.03%) | 11,700 |
17 Jul 2023 | USD | 1.72 | 1.72 | 1.56 | 1.65 | 1.65 | -0.05 (-2.94%) | 40,600 |
14 Jul 2023 | USD | 1.75 | 1.75 | 1.66 | 1.7 | 1.7 | -0.02 (-1.16%) | 1,400 |