Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2023 | USD | 0.99 | 0.99 | 0.94 | 0.944 | 0.944 | -0.016 (-1.67%) | 21,700 |
24 Aug 2023 | USD | 0.965 | 0.975 | 0.95 | 0.96 | 0.96 | +0.019 (+2.02%) | 20,800 |
23 Aug 2023 | USD | 0.96 | 0.98 | 0.931 | 0.941 | 0.941 | +0.001 (+0.11%) | 35,300 |
22 Aug 2023 | USD | 0.97 | 0.97 | 0.94 | 0.94 | 0.94 | +0.012 (+1.29%) | 28,800 |
21 Aug 2023 | USD | 0.935 | 0.982 | 0.927 | 0.928 | 0.928 | -0.006 (-0.64%) | 28,600 |
18 Aug 2023 | USD | 0.997 | 1.02 | 0.927 | 0.934 | 0.934 | -0.056 (-5.66%) | 59,700 |
17 Aug 2023 | USD | 1.07 | 1.09 | 0.963 | 0.99 | 0.99 | -0.07 (-6.60%) | 147,800 |
16 Aug 2023 | USD | 1.11 | 1.11 | 1.05 | 1.06 | 1.06 | -0.03 (-2.75%) | 31,500 |
15 Aug 2023 | USD | 1.15 | 1.15 | 1.05 | 1.09 | 1.09 | -0.04 (-3.54%) | 54,300 |
14 Aug 2023 | USD | 1.11 | 1.18 | 1.095 | 1.13 | 1.13 | +0.02 (+1.80%) | 85,800 |
11 Aug 2023 | USD | 1.2 | 1.2 | 1.11 | 1.11 | 1.11 | -0.06 (-5.13%) | 36,800 |
10 Aug 2023 | USD | 1.25 | 1.25 | 1.12 | 1.17 | 1.17 | -0.02 (-1.68%) | 123,800 |
9 Aug 2023 | USD | 1.11 | 1.198 | 1.11 | 1.19 | 1.19 | +0.06 (+5.31%) | 32,300 |
8 Aug 2023 | USD | 1.105 | 1.17 | 1.08 | 1.13 | 1.13 | +0.01 (+0.89%) | 21,100 |
7 Aug 2023 | USD | 1.16 | 1.19 | 1.1 | 1.12 | 1.12 | -0.03 (-2.61%) | 61,100 |
4 Aug 2023 | USD | 1.15 | 1.18 | 1.15 | 1.15 | 1.15 | +0.03 (+2.68%) | 17,500 |
3 Aug 2023 | USD | 1.17 | 1.21 | 1.11 | 1.12 | 1.12 | -0.06 (-5.08%) | 43,400 |
2 Aug 2023 | USD | 1.1 | 1.24 | 1.085 | 1.18 | 1.18 | +0.07 (+6.31%) | 81,600 |
1 Aug 2023 | USD | 1.17 | 1.2 | 1.1 | 1.11 | 1.11 | -0.05 (-4.31%) | 92,100 |
31 Jul 2023 | USD | 1.19 | 1.2 | 1.15 | 1.16 | 1.16 | -0.02 (-1.69%) | 50,400 |
28 Jul 2023 | USD | 1.19 | 1.24 | 1.15 | 1.18 | 1.18 | -0.01 (-0.84%) | 118,700 |
27 Jul 2023 | USD | 1.21 | 1.25 | 1.16 | 1.19 | 1.19 | -0.06 (-4.80%) | 113,900 |
26 Jul 2023 | USD | 1.27 | 1.27 | 1.2 | 1.25 | 1.25 | -0.02 (-1.57%) | 52,500 |
25 Jul 2023 | USD | 1.3 | 1.354 | 1.27 | 1.27 | 1.27 | 0.0 (0.0%) | 22,500 |
24 Jul 2023 | USD | 1.3 | 1.374 | 1.27 | 1.27 | 1.27 | -0.05 (-3.79%) | 16,500 |
21 Jul 2023 | USD | 1.34 | 1.36 | 1.28 | 1.32 | 1.32 | 0.0 (0.0%) | 27,700 |
20 Jul 2023 | USD | 1.32 | 1.378 | 1.31 | 1.32 | 1.32 | -0.04 (-2.94%) | 20,300 |
19 Jul 2023 | USD | 1.38 | 1.43 | 1.34 | 1.36 | 1.36 | -0.02 (-1.45%) | 22,200 |
18 Jul 2023 | USD | 1.21 | 1.39 | 1.21 | 1.38 | 1.38 | +0.22 (+18.97%) | 78,700 |
17 Jul 2023 | USD | 1.22 | 1.27 | 1.16 | 1.16 | 1.16 | -0.05 (-4.13%) | 69,900 |