Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2023 | USD | 1.1752 | 1.26 | 1.1752 | 1.21 | 1.21 | +0.036 (+3.07%) | 19,350 |
15 Aug 2023 | USD | 1.235 | 1.235 | 1.173 | 1.174 | 1.174 | -0.056 (-4.55%) | 22,245 |
14 Aug 2023 | USD | 1.13 | 1.27 | 1.13 | 1.23 | 1.23 | +0.03 (+2.50%) | 64,211 |
11 Aug 2023 | USD | 1.03 | 1.22 | 1.03 | 1.2 | 1.2 | +0.17 (+16.50%) | 101,835 |
10 Aug 2023 | USD | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.0 (0.0%) | 5,002 |
9 Aug 2023 | USD | 1.01 | 1.0305 | 1.0025 | 1.03 | 1.03 | +0.006 (+0.59%) | 7,097 |
8 Aug 2023 | USD | 1.06 | 1.06 | 1.01 | 1.024 | 1.024 | -0.036 (-3.40%) | 8,188 |
7 Aug 2023 | USD | 1.09 | 1.09 | 1.0382 | 1.06 | 1.06 | 0.0 (0.0%) | 6,777 |
4 Aug 2023 | USD | 1.02 | 1.09 | 1.02 | 1.06 | 1.06 | +0.086 (+8.82%) | 88,886 |
3 Aug 2023 | USD | 0.9599 | 0.9741 | 0.9599 | 0.9741 | 0.9741 | +0.034 (+3.63%) | 2,000 |
2 Aug 2023 | USD | 0.9614 | 0.97 | 0.9322 | 0.94 | 0.94 | -0.026 (-2.74%) | 4,172 |
1 Aug 2023 | USD | 1.01 | 1.01 | 0.9546 | 0.9665 | 0.9665 | -0.053 (-5.25%) | 4,155 |
31 Jul 2023 | USD | 0.95 | 1.02 | 0.95 | 1.02 | 1.02 | +0.07 (+7.38%) | 12,091 |
28 Jul 2023 | USD | 0.9425 | 0.96 | 0.9371 | 0.9499 | 0.9499 | +0.008 (+0.84%) | 28,723 |
27 Jul 2023 | USD | 0.9344 | 0.942 | 0.9325 | 0.942 | 0.942 | -0.01 (-1.09%) | 13,210 |
26 Jul 2023 | USD | 0.9011 | 0.9524 | 0.875 | 0.9524 | 0.9524 | +0.047 (+5.24%) | 40,250 |
25 Jul 2023 | USD | 0.885 | 0.905 | 0.875 | 0.905 | 0.905 | +0.03 (+3.43%) | 2,588 |
24 Jul 2023 | USD | 0.9134 | 0.9134 | 0.859 | 0.875 | 0.875 | -0.045 (-4.89%) | 77,281 |
21 Jul 2023 | USD | 0.912 | 0.92 | 0.912 | 0.92 | 0.92 | +0.006 (+0.66%) | 5,100 |
20 Jul 2023 | USD | 0.9282 | 0.9282 | 0.914 | 0.914 | 0.914 | -0.026 (-2.77%) | 16,100 |
19 Jul 2023 | USD | 0.95 | 0.95 | 0.91 | 0.94 | 0.94 | +0.003 (+0.31%) | 63,820 |
18 Jul 2023 | USD | 0.8988 | 0.945 | 0.858 | 0.9371 | 0.9371 | +0.05 (+5.59%) | 39,540 |
17 Jul 2023 | USD | 0.8734 | 0.8875 | 0.8689 | 0.8875 | 0.8875 | -0.02 (-2.25%) | 6,665 |
14 Jul 2023 | USD | 0.9 | 0.9106 | 0.8929 | 0.9079 | 0.9079 | +0.022 (+2.48%) | 31,021 |
13 Jul 2023 | USD | 0.8487 | 0.8926 | 0.845 | 0.8859 | 0.8859 | +0.066 (+8.04%) | 25,751 |
12 Jul 2023 | USD | 0.81 | 0.8234 | 0.81 | 0.82 | 0.82 | +0.04 (+5.11%) | 9,841 |
11 Jul 2023 | USD | 0.7989 | 0.809 | 0.7801 | 0.7801 | 0.7801 | -0.029 (-3.62%) | 17,420 |
10 Jul 2023 | USD | 0.7983 | 0.8094 | 0.7983 | 0.8094 | 0.8094 | +0.011 (+1.34%) | 2,015 |
7 Jul 2023 | USD | 0.7987 | 0.7987 | 0.7987 | 0.7987 | 0.7987 | -0.005 (-0.66%) | 2,010 |
6 Jul 2023 | USD | 0.8236 | 0.8236 | 0.804 | 0.804 | 0.804 | -0.031 (-3.70%) | 13,160 |