Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2023 | USD | 1.36 | 1.38 | 1.211 | 1.26 | 1.26 | -0.05 (-3.82%) | 499,600 |
10 Aug 2023 | USD | 1.47 | 1.59 | 1.3 | 1.31 | 1.31 | -0.18 (-12.08%) | 683,700 |
9 Aug 2023 | USD | 1.44 | 1.64 | 1.44 | 1.49 | 1.49 | 0.0 (0.0%) | 704,200 |
8 Aug 2023 | USD | 1.3 | 1.52 | 1.29 | 1.49 | 1.49 | +0.16 (+12.03%) | 925,400 |
7 Aug 2023 | USD | 1.44 | 1.74 | 1.33 | 1.33 | 1.33 | -0.04 (-2.92%) | 4,019,100 |
4 Aug 2023 | USD | 1.22 | 1.52 | 1.14 | 1.37 | 1.37 | +0.14 (+11.38%) | 2,405,000 |
3 Aug 2023 | USD | 1.14 | 1.31 | 1.07 | 1.23 | 1.23 | +0.05 (+4.24%) | 1,115,100 |
2 Aug 2023 | USD | 1.12 | 1.63 | 1.07 | 1.18 | 1.18 | +0.07 (+6.31%) | 7,335,100 |
1 Aug 2023 | USD | 1.13 | 1.18 | 1.1 | 1.11 | 1.11 | -0.01 (-0.89%) | 173,300 |
31 Jul 2023 | USD | 1.12 | 1.16 | 1.111 | 1.12 | 1.12 | +0.01 (+0.90%) | 81,300 |
28 Jul 2023 | USD | 1.1 | 1.17 | 1.085 | 1.11 | 1.11 | +0.01 (+0.91%) | 120,100 |
27 Jul 2023 | USD | 1.18 | 1.19 | 1.06 | 1.1 | 1.1 | -0.08 (-6.78%) | 217,300 |
26 Jul 2023 | USD | 1.15 | 1.19 | 1.14 | 1.18 | 1.18 | +0.03 (+2.61%) | 144,100 |
25 Jul 2023 | USD | 1.17 | 1.17 | 1.12 | 1.15 | 1.15 | -0.01 (-0.86%) | 45,700 |
24 Jul 2023 | USD | 1.17 | 1.2 | 1.1 | 1.16 | 1.16 | +0.01 (+0.87%) | 135,300 |
21 Jul 2023 | USD | 1.16 | 1.19 | 1.13 | 1.15 | 1.15 | +0.02 (+1.77%) | 137,600 |
20 Jul 2023 | USD | 1.16 | 1.16 | 1.11 | 1.13 | 1.13 | -0.02 (-1.74%) | 51,400 |
19 Jul 2023 | USD | 1.15 | 1.22 | 1.14 | 1.15 | 1.15 | -0.01 (-0.86%) | 223,100 |
18 Jul 2023 | USD | 1.14 | 1.16 | 1.1 | 1.16 | 1.16 | +0.02 (+1.75%) | 80,000 |
17 Jul 2023 | USD | 1.15 | 1.18 | 1.12 | 1.14 | 1.14 | -0.04 (-3.39%) | 172,200 |
14 Jul 2023 | USD | 1.16 | 1.18 | 1.055 | 1.18 | 1.18 | +0.01 (+0.85%) | 255,100 |
13 Jul 2023 | USD | 1.11 | 1.22 | 1.09 | 1.17 | 1.17 | +0.06 (+5.41%) | 410,700 |
12 Jul 2023 | USD | 1.12 | 1.125 | 1.04 | 1.11 | 1.11 | +0.05 (+4.72%) | 193,000 |
11 Jul 2023 | USD | 1.08 | 1.12 | 1.04 | 1.06 | 1.06 | +0.03 (+2.91%) | 205,500 |
10 Jul 2023 | USD | 0.95 | 1.13 | 0.95 | 1.03 | 1.03 | +0.081 (+8.54%) | 415,300 |
7 Jul 2023 | USD | 0.87 | 0.97 | 0.87 | 0.949 | 0.949 | +0.088 (+10.22%) | 242,600 |
6 Jul 2023 | USD | 0.897 | 0.929 | 0.861 | 0.861 | 0.861 | -0.037 (-4.12%) | 292,200 |
5 Jul 2023 | USD | 0.88 | 0.919 | 0.86 | 0.898 | 0.898 | +0.033 (+3.82%) | 108,200 |
3 Jul 2023 | USD | 0.856 | 0.919 | 0.856 | 0.865 | 0.865 | -0.009 (-1.03%) | 141,300 |
30 Jun 2023 | USD | 0.966 | 0.966 | 0.83 | 0.874 | 0.874 | -0.04 (-4.38%) | 484,000 |