Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2023 | USD | 1.14 | 1.19 | 1.14 | 1.16 | 1.16 | -0.01 (-0.85%) | 169,600 |
29 Aug 2023 | USD | 1.13 | 1.19 | 1.13 | 1.17 | 1.17 | +0.02 (+1.74%) | 57,100 |
28 Aug 2023 | USD | 1.15 | 1.29 | 1.13 | 1.15 | 1.15 | -0.01 (-0.86%) | 207,300 |
25 Aug 2023 | USD | 1.16 | 1.17 | 1.13 | 1.16 | 1.16 | +0.03 (+2.65%) | 196,700 |
24 Aug 2023 | USD | 1.17 | 1.19 | 1.09 | 1.13 | 1.13 | -0.07 (-5.83%) | 287,100 |
23 Aug 2023 | USD | 1.2 | 1.23 | 1.15 | 1.2 | 1.2 | +0.01 (+0.84%) | 158,800 |
22 Aug 2023 | USD | 1.18 | 1.25 | 1.15 | 1.19 | 1.19 | +0.02 (+1.71%) | 1,306,100 |
21 Aug 2023 | USD | 1.16 | 1.21 | 1.14 | 1.17 | 1.17 | -0.01 (-0.85%) | 116,900 |
18 Aug 2023 | USD | 1.12 | 1.195 | 1.12 | 1.18 | 1.18 | +0.05 (+4.42%) | 202,600 |
17 Aug 2023 | USD | 1.15 | 1.23 | 1.09 | 1.13 | 1.13 | +0.02 (+1.80%) | 280,300 |
16 Aug 2023 | USD | 1.08 | 1.11 | 1.04 | 1.11 | 1.11 | +0.03 (+2.78%) | 207,500 |
15 Aug 2023 | USD | 1.09 | 1.13 | 1.06 | 1.08 | 1.08 | +0.04 (+3.85%) | 490,400 |
14 Aug 2023 | USD | 1.02 | 1.09 | 1.01 | 1.04 | 1.04 | -0.03 (-2.80%) | 370,100 |
11 Aug 2023 | USD | 1.11 | 1.13 | 1.05 | 1.07 | 1.07 | -0.05 (-4.46%) | 188,200 |
10 Aug 2023 | USD | 1.11 | 1.14 | 1.08 | 1.12 | 1.12 | +0.02 (+1.82%) | 90,400 |
9 Aug 2023 | USD | 1.14 | 1.16 | 1.09 | 1.1 | 1.1 | +0.01 (+0.92%) | 472,000 |
8 Aug 2023 | USD | 1.07 | 1.21 | 1.04 | 1.09 | 1.09 | -0.03 (-2.68%) | 174,300 |
7 Aug 2023 | USD | 1.09 | 1.17 | 1.07 | 1.12 | 1.12 | 0.0 (0.0%) | 167,700 |
4 Aug 2023 | USD | 1.1 | 1.13 | 1.06 | 1.12 | 1.12 | +0.06 (+5.66%) | 126,700 |
3 Aug 2023 | USD | 1.1 | 1.11 | 1.06 | 1.06 | 1.06 | -0.04 (-3.64%) | 89,100 |
2 Aug 2023 | USD | 1.16 | 1.17 | 1.08 | 1.1 | 1.1 | -0.08 (-6.78%) | 234,200 |
1 Aug 2023 | USD | 1.18 | 1.245 | 1.14 | 1.18 | 1.18 | -0.02 (-1.67%) | 128,400 |
31 Jul 2023 | USD | 1.15 | 1.27 | 1.14 | 1.2 | 1.2 | +0.05 (+4.35%) | 231,000 |
28 Jul 2023 | USD | 1.08 | 1.18 | 1.05 | 1.15 | 1.15 | +0.08 (+7.48%) | 211,000 |
27 Jul 2023 | USD | 1.13 | 1.135 | 1.06 | 1.07 | 1.07 | -0.08 (-6.96%) | 291,400 |
26 Jul 2023 | USD | 1.15 | 1.18 | 1.09 | 1.15 | 1.15 | 0.0 (0.0%) | 1,070,400 |
25 Jul 2023 | USD | 1.13 | 1.15 | 1.07 | 1.15 | 1.15 | +0.03 (+2.68%) | 301,300 |
24 Jul 2023 | USD | 1.11 | 1.16 | 1.07 | 1.12 | 1.12 | -0.02 (-1.75%) | 139,800 |
21 Jul 2023 | USD | 1.09 | 1.14 | 1.01 | 1.14 | 1.14 | +0.04 (+3.64%) | 222,900 |
20 Jul 2023 | USD | 1.1 | 1.12 | 1.05 | 1.1 | 1.1 | -0.02 (-1.79%) | 215,000 |