Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | +0.02 (+2.20%) | 22,600 |
30 Aug 2023 | USD | 0.93 | 0.93 | 0.91 | 0.91 | 0.91 | -0.01 (-1.09%) | 34,700 |
29 Aug 2023 | USD | 0.87 | 0.94 | 0.87 | 0.92 | 0.92 | +0.01 (+1.10%) | 116,000 |
28 Aug 2023 | USD | 1.01 | 1.01 | 0.88 | 0.91 | 0.91 | -0.03 (-3.19%) | 123,700 |
25 Aug 2023 | USD | 0.96 | 0.96 | 0.93 | 0.94 | 0.94 | 0.0 (0.0%) | 31,200 |
24 Aug 2023 | USD | 0.97 | 0.97 | 0.93 | 0.94 | 0.94 | -0.03 (-3.09%) | 84,100 |
23 Aug 2023 | USD | 1 | 1 | 0.97 | 0.97 | 0.97 | -0.03 (-3%) | 82,700 |
22 Aug 2023 | USD | 0.99 | 1.01 | 0.99 | 1 | 1 | 0.0 (0.0%) | 65,700 |
21 Aug 2023 | USD | 1.06 | 1.06 | 1 | 1 | 1 | -0.05 (-4.76%) | 82,800 |
18 Aug 2023 | USD | 1.1 | 1.1 | 1.03 | 1.05 | 1.05 | -0.03 (-2.78%) | 44,500 |
17 Aug 2023 | USD | 1.12 | 1.12 | 1.08 | 1.08 | 1.08 | -0.04 (-3.57%) | 95,000 |
16 Aug 2023 | USD | 1.11 | 1.13 | 1.11 | 1.12 | 1.12 | 0.0 (0.0%) | 61,500 |
15 Aug 2023 | USD | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | -0.02 (-1.75%) | 57,900 |
14 Aug 2023 | USD | 1.16 | 1.16 | 1.13 | 1.14 | 1.14 | 0.0 (0.0%) | 30,000 |
11 Aug 2023 | USD | 1.13 | 1.14 | 1.09 | 1.14 | 1.14 | +0.07 (+6.54%) | 108,100 |
10 Aug 2023 | USD | 1.04 | 1.08 | 1.02 | 1.07 | 1.07 | +0.02 (+1.90%) | 146,600 |
9 Aug 2023 | USD | 1.09 | 1.09 | 1.02 | 1.05 | 1.05 | -0.04 (-3.67%) | 255,900 |
8 Aug 2023 | USD | 1.17 | 1.17 | 1.07 | 1.09 | 1.09 | -0.08 (-6.84%) | 326,200 |
7 Aug 2023 | USD | 1.18 | 1.19 | 1.17 | 1.17 | 1.17 | -0.01 (-0.85%) | 68,500 |
4 Aug 2023 | USD | 1.18 | 1.22 | 1.18 | 1.18 | 1.18 | -0.03 (-2.48%) | 125,500 |
3 Aug 2023 | USD | 1.28 | 1.28 | 1.16 | 1.21 | 1.21 | -0.06 (-4.72%) | 78,100 |
2 Aug 2023 | USD | 1.31 | 1.32 | 1.26 | 1.27 | 1.27 | -0.06 (-4.51%) | 80,700 |
1 Aug 2023 | USD | 1.34 | 1.34 | 1.32 | 1.33 | 1.33 | -0.03 (-2.21%) | 32,100 |
31 Jul 2023 | USD | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | -0.01 (-0.73%) | 11,700 |
28 Jul 2023 | USD | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | +0.01 (+0.74%) | 26,400 |
27 Jul 2023 | USD | 1.38 | 1.39 | 1.36 | 1.36 | 1.36 | -0.02 (-1.45%) | 11,700 |
26 Jul 2023 | USD | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -0.02 (-1.43%) | 8,100 |
25 Jul 2023 | USD | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | 0.0 (0.0%) | 4,200 |
24 Jul 2023 | USD | 1.31 | 1.4 | 1.31 | 1.4 | 1.4 | 0.0 (0.0%) | 1,800 |
21 Jul 2023 | USD | 1.4 | 1.4 | 1.38 | 1.4 | 1.4 | -0.01 (-0.71%) | 12,000 |