Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2023 | USD | 1.252 | 1.253 | 1.24 | 1.24 | 1.24 | -0.01 (-0.80%) | 2,800 |
25 Aug 2023 | USD | 1.305 | 1.32 | 1.22 | 1.25 | 1.25 | +0.04 (+3.31%) | 3,900 |
24 Aug 2023 | USD | 1.3 | 1.374 | 1.21 | 1.21 | 1.21 | -0.15 (-11.03%) | 11,800 |
23 Aug 2023 | USD | 1.31 | 1.36 | 1.279 | 1.36 | 1.36 | +0.03 (+2.26%) | 6,800 |
22 Aug 2023 | USD | 1.202 | 1.33 | 1.202 | 1.33 | 1.33 | +0.03 (+2.31%) | 2,600 |
21 Aug 2023 | USD | 1.34 | 1.345 | 1.26 | 1.3 | 1.3 | -0.1 (-7.14%) | 26,700 |
18 Aug 2023 | USD | 1.23 | 1.4 | 1.23 | 1.4 | 1.4 | +0.01 (+0.72%) | 11,100 |
17 Aug 2023 | USD | 1.16 | 1.4 | 1.16 | 1.39 | 1.39 | +0.09 (+6.92%) | 21,300 |
16 Aug 2023 | USD | 1.32 | 1.32 | 1.21 | 1.3 | 1.3 | -0.14 (-9.72%) | 6,600 |
15 Aug 2023 | USD | 1.17 | 1.44 | 1.17 | 1.44 | 1.44 | +0.23 (+19.01%) | 5,900 |
14 Aug 2023 | USD | 1.23 | 1.25 | 1.11 | 1.21 | 1.21 | -0.01 (-0.82%) | 4,100 |
11 Aug 2023 | USD | 1.35 | 1.35 | 1.21 | 1.22 | 1.22 | -0.06 (-4.69%) | 6,200 |
10 Aug 2023 | USD | 1.3 | 1.38 | 1.28 | 1.28 | 1.28 | -0.02 (-1.54%) | 12,600 |
9 Aug 2023 | USD | 1.35 | 1.367 | 1.3 | 1.3 | 1.3 | -0.02 (-1.52%) | 14,800 |
8 Aug 2023 | USD | 1.35 | 1.45 | 1.31 | 1.32 | 1.32 | -0.05 (-3.65%) | 9,600 |
7 Aug 2023 | USD | 1.495 | 1.495 | 1.35 | 1.37 | 1.37 | -0.04 (-2.84%) | 12,100 |
4 Aug 2023 | USD | 1.54 | 1.54 | 1.35 | 1.41 | 1.41 | -0.21 (-12.96%) | 24,900 |
3 Aug 2023 | USD | 1.43 | 1.62 | 1.38 | 1.62 | 1.62 | +0.21 (+14.89%) | 5,300 |
2 Aug 2023 | USD | 1.39 | 1.5 | 1.38 | 1.41 | 1.41 | +0.04 (+2.92%) | 4,000 |
1 Aug 2023 | USD | 1.43 | 1.525 | 1.31 | 1.37 | 1.37 | -0.145 (-9.57%) | 12,000 |
31 Jul 2023 | USD | 1.45 | 1.6 | 1.45 | 1.515 | 1.515 | -0.085 (-5.31%) | 17,600 |
28 Jul 2023 | USD | 1.4 | 1.62 | 1.3 | 1.6 | 1.6 | +0.26 (+19.40%) | 14,400 |
27 Jul 2023 | USD | 1.36 | 1.57 | 1.34 | 1.34 | 1.34 | -0.1 (-6.94%) | 7,100 |
26 Jul 2023 | USD | 1.37 | 1.62 | 1.37 | 1.44 | 1.44 | +0.09 (+6.67%) | 12,200 |
25 Jul 2023 | USD | 1.5 | 1.5 | 1.35 | 1.35 | 1.35 | -0.19 (-12.34%) | 9,800 |
24 Jul 2023 | USD | 1.45 | 1.54 | 1.31 | 1.54 | 1.54 | +0.03 (+1.99%) | 11,000 |
21 Jul 2023 | USD | 1.54 | 1.62 | 1.51 | 1.51 | 1.51 | 0.0 (0.0%) | 4,300 |
20 Jul 2023 | USD | 1.61 | 1.62 | 1.469 | 1.51 | 1.51 | -0.11 (-6.79%) | 11,000 |
19 Jul 2023 | USD | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.0 (0.0%) | 5,600 |
18 Jul 2023 | USD | 1.61 | 1.8 | 1.61 | 1.62 | 1.62 | +0.01 (+0.62%) | 9,400 |