Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2023 | USD | 1.28 | 1.33 | 1.24 | 1.3 | 7.8 | +0.02 (+1.56%) | 66,200 |
23 Aug 2023 | USD | 1.22 | 1.28 | 1.22 | 1.28 | 7.68 | +0.07 (+5.79%) | 34,700 |
22 Aug 2023 | USD | 1.14 | 1.23 | 1.14 | 1.21 | 7.26 | +0.04 (+3.42%) | 32,100 |
21 Aug 2023 | USD | 1.18 | 1.22 | 1.07 | 1.17 | 7.02 | -0.03 (-2.50%) | 132,700 |
18 Aug 2023 | USD | 1.21 | 1.32 | 1.18 | 1.2 | 7.2 | -0.05 (-4%) | 106,000 |
17 Aug 2023 | USD | 1.33 | 1.33 | 1.19 | 1.25 | 7.5 | +0.07 (+5.93%) | 77,000 |
16 Aug 2023 | USD | 1.2 | 1.29 | 1.18 | 1.18 | 7.08 | -0.05 (-4.07%) | 145,700 |
15 Aug 2023 | USD | 1.24 | 1.32 | 1.23 | 1.23 | 7.38 | -0.05 (-3.91%) | 55,800 |
14 Aug 2023 | USD | 1.26 | 1.36 | 1.26 | 1.28 | 7.68 | -0.02 (-1.54%) | 52,700 |
11 Aug 2023 | USD | 1.23 | 1.4 | 1.23 | 1.3 | 7.8 | 0.0 (0.0%) | 92,900 |
10 Aug 2023 | USD | 1.29 | 1.31 | 1.29 | 1.3 | 7.8 | +0.01 (+0.78%) | 5,700 |
9 Aug 2023 | USD | 1.32 | 1.37 | 1.29 | 1.29 | 7.74 | 0.0 (0.0%) | 42,900 |
8 Aug 2023 | USD | 1.26 | 1.32 | 1.26 | 1.29 | 7.74 | -0.01 (-0.77%) | 26,100 |
7 Aug 2023 | USD | 1.26 | 1.32 | 1.26 | 1.3 | 7.8 | +0.03 (+2.36%) | 42,700 |
4 Aug 2023 | USD | 1.3 | 1.35 | 1.27 | 1.27 | 7.62 | -0.06 (-4.51%) | 41,600 |
3 Aug 2023 | USD | 1.28 | 1.34 | 1.28 | 1.33 | 7.98 | +0.03 (+2.31%) | 15,200 |
2 Aug 2023 | USD | 1.31 | 1.33 | 1.3 | 1.3 | 7.8 | +0.01 (+0.78%) | 17,400 |
1 Aug 2023 | USD | 1.29 | 1.38 | 1.29 | 1.29 | 7.74 | -0.03 (-2.27%) | 15,400 |
31 Jul 2023 | USD | 1.41 | 1.41 | 1.31 | 1.32 | 7.92 | -0.06 (-4.35%) | 34,000 |
28 Jul 2023 | USD | 1.36 | 1.4 | 1.36 | 1.38 | 8.28 | +0.03 (+2.22%) | 15,800 |
27 Jul 2023 | USD | 1.35 | 1.39 | 1.34 | 1.35 | 8.1 | +0.03 (+2.27%) | 38,900 |
26 Jul 2023 | USD | 1.31 | 1.34 | 1.31 | 1.32 | 7.92 | -0.01 (-0.75%) | 12,900 |
25 Jul 2023 | USD | 1.38 | 1.38 | 1.33 | 1.33 | 7.98 | -0.05 (-3.62%) | 32,100 |
24 Jul 2023 | USD | 1.31 | 1.43 | 1.31 | 1.38 | 8.28 | +0.04 (+2.99%) | 16,600 |
21 Jul 2023 | USD | 1.4 | 1.42 | 1.34 | 1.34 | 8.04 | -0.07 (-4.96%) | 36,000 |
20 Jul 2023 | USD | 1.35 | 1.42 | 1.35 | 1.41 | 8.46 | +0.08 (+6.02%) | 31,000 |
19 Jul 2023 | USD | 1.32 | 1.35 | 1.27 | 1.33 | 7.98 | -0.02 (-1.48%) | 12,300 |
18 Jul 2023 | USD | 1.35 | 1.37 | 1.31 | 1.35 | 8.1 | -0.02 (-1.46%) | 23,800 |
17 Jul 2023 | USD | 1.42 | 1.43 | 1.36 | 1.37 | 8.22 | -0.03 (-2.14%) | 51,600 |
14 Jul 2023 | USD | 1.41 | 1.41 | 1.38 | 1.4 | 8.4 | -0.01 (-0.71%) | 6,000 |