Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2023 | USD | 1.12 | 1.18 | 1.12 | 1.12 | 1.12 | +0.01 (+0.90%) | 24,500 |
22 Aug 2023 | USD | 1.07 | 1.13 | 1.07 | 1.11 | 1.11 | +0.04 (+3.74%) | 6,000 |
21 Aug 2023 | USD | 1.19 | 1.21 | 1.06 | 1.07 | 1.07 | -0.06 (-5.31%) | 7,000 |
18 Aug 2023 | USD | 1.04 | 1.13 | 1.02 | 1.13 | 1.13 | +0.11 (+10.78%) | 15,800 |
17 Aug 2023 | USD | 1.06 | 1.06 | 1.01 | 1.02 | 1.02 | -0.05 (-4.67%) | 20,900 |
16 Aug 2023 | USD | 1.21 | 1.21 | 1.06 | 1.07 | 1.07 | -0.09 (-7.76%) | 50,100 |
15 Aug 2023 | USD | 1.2 | 1.22 | 1.14 | 1.16 | 1.16 | -0.03 (-2.52%) | 29,200 |
14 Aug 2023 | USD | 1.24 | 1.26 | 1.18 | 1.19 | 1.19 | -0.07 (-5.56%) | 44,900 |
11 Aug 2023 | USD | 1.26 | 1.29 | 1.24 | 1.26 | 1.26 | +0.02 (+1.61%) | 6,300 |
10 Aug 2023 | USD | 1.3 | 1.3 | 1.24 | 1.24 | 1.24 | -0.03 (-2.36%) | 31,600 |
9 Aug 2023 | USD | 1.3 | 1.3 | 1.26 | 1.27 | 1.27 | +0.01 (+0.79%) | 2,500 |
8 Aug 2023 | USD | 1.31 | 1.32 | 1.26 | 1.26 | 1.26 | -0.06 (-4.55%) | 4,600 |
7 Aug 2023 | USD | 1.28 | 1.32 | 1.26 | 1.32 | 1.32 | +0.01 (+0.76%) | 6,200 |
4 Aug 2023 | USD | 1.3 | 1.32 | 1.29 | 1.31 | 1.31 | +0.03 (+2.34%) | 7,000 |
3 Aug 2023 | USD | 1.33 | 1.33 | 1.28 | 1.28 | 1.28 | -0.05 (-3.76%) | 17,600 |
2 Aug 2023 | USD | 1.34 | 1.34 | 1.32 | 1.33 | 1.33 | -0.02 (-1.48%) | 5,000 |
1 Aug 2023 | USD | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | +0.01 (+0.75%) | 14,400 |
31 Jul 2023 | USD | 1.39 | 1.39 | 1.32 | 1.34 | 1.34 | -0.04 (-2.90%) | 18,800 |
28 Jul 2023 | USD | 1.42 | 1.42 | 1.37 | 1.38 | 1.38 | -0.04 (-2.82%) | 10,700 |
27 Jul 2023 | USD | 1.35 | 1.42 | 1.35 | 1.42 | 1.42 | +0.03 (+2.16%) | 15,200 |
26 Jul 2023 | USD | 1.36 | 1.42 | 1.36 | 1.39 | 1.39 | 0.0 (0.0%) | 3,100 |
25 Jul 2023 | USD | 1.39 | 1.42 | 1.39 | 1.39 | 1.39 | +0.01 (+0.72%) | 6,000 |
24 Jul 2023 | USD | 1.35 | 1.42 | 1.35 | 1.38 | 1.38 | +0.03 (+2.22%) | 9,100 |
21 Jul 2023 | USD | 1.32 | 1.38 | 1.32 | 1.35 | 1.35 | +0.02 (+1.50%) | 8,200 |
20 Jul 2023 | USD | 1.34 | 1.35 | 1.33 | 1.33 | 1.33 | -0.05 (-3.62%) | 9,900 |
19 Jul 2023 | USD | 1.37 | 1.44 | 1.36 | 1.38 | 1.38 | +0.04 (+2.99%) | 60,100 |
18 Jul 2023 | USD | 1.35 | 1.38 | 1.31 | 1.34 | 1.34 | 0.0 (0.0%) | 46,700 |
17 Jul 2023 | USD | 1.36 | 1.38 | 1.33 | 1.34 | 1.34 | 0.0 (0.0%) | 31,000 |
14 Jul 2023 | USD | 1.37 | 1.45 | 1.33 | 1.34 | 1.34 | -0.06 (-4.29%) | 77,100 |
13 Jul 2023 | USD | 1.37 | 1.44 | 1.34 | 1.4 | 1.4 | +0.03 (+2.19%) | 51,400 |