Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2023 | USD | 1.05 | 1.11 | 1.05 | 1.11 | 11.1 | +0.06 (+5.71%) | 24,900 |
3 Aug 2023 | USD | 1.106 | 1.106 | 1.04 | 1.05 | 10.5 | -0.03 (-2.78%) | 32,100 |
2 Aug 2023 | USD | 1.07 | 1.12 | 1.06 | 1.08 | 10.8 | 0.0 (0.0%) | 14,200 |
1 Aug 2023 | USD | 1.085 | 1.09 | 1.05 | 1.08 | 10.8 | -0.02 (-1.82%) | 14,100 |
31 Jul 2023 | USD | 1.06 | 1.1 | 1.05 | 1.1 | 11 | +0.025 (+2.33%) | 21,000 |
28 Jul 2023 | USD | 1.1 | 1.1 | 1.07 | 1.075 | 10.75 | -0.005 (-0.46%) | 31,200 |
27 Jul 2023 | USD | 1.08 | 1.11 | 1.05 | 1.08 | 10.8 | -0.03 (-2.70%) | 49,500 |
26 Jul 2023 | USD | 1.15 | 1.15 | 1.05 | 1.11 | 11.1 | -0.05 (-4.31%) | 157,900 |
25 Jul 2023 | USD | 1.15 | 1.195 | 1.14 | 1.16 | 11.6 | -0.05 (-4.13%) | 35,400 |
24 Jul 2023 | USD | 1.16 | 1.24 | 1.16 | 1.21 | 12.1 | -0.03 (-2.42%) | 31,300 |
21 Jul 2023 | USD | 1.24 | 1.24 | 1.17 | 1.24 | 12.4 | +0.01 (+0.81%) | 13,900 |
20 Jul 2023 | USD | 1.18 | 1.23 | 1.17 | 1.23 | 12.3 | -0.01 (-0.81%) | 28,300 |
19 Jul 2023 | USD | 1.219 | 1.242 | 1.16 | 1.24 | 12.4 | +0.01 (+0.81%) | 67,000 |
18 Jul 2023 | USD | 1.23 | 1.23 | 1.14 | 1.23 | 12.3 | +0.01 (+0.82%) | 69,000 |
17 Jul 2023 | USD | 1.2 | 1.22 | 1.121 | 1.22 | 12.2 | +0.02 (+1.67%) | 74,500 |
14 Jul 2023 | USD | 1.27 | 1.27 | 1.16 | 1.2 | 12 | -0.03 (-2.44%) | 77,500 |
13 Jul 2023 | USD | 1.2 | 1.28 | 1.169 | 1.23 | 12.3 | +0.07 (+6.03%) | 190,600 |
12 Jul 2023 | USD | 1.12 | 1.19 | 1.1 | 1.16 | 11.6 | +0.04 (+3.57%) | 76,900 |
11 Jul 2023 | USD | 1.101 | 1.13 | 1.08 | 1.12 | 11.2 | -0.01 (-0.88%) | 36,900 |
10 Jul 2023 | USD | 1.11 | 1.13 | 1.1 | 1.13 | 11.3 | 0.0 (0.0%) | 30,400 |
7 Jul 2023 | USD | 1.12 | 1.13 | 1.1 | 1.13 | 11.3 | -0.02 (-1.74%) | 26,900 |
6 Jul 2023 | USD | 1.09 | 1.15 | 1.09 | 1.15 | 11.5 | +0.03 (+2.68%) | 79,700 |
5 Jul 2023 | USD | 1.09 | 1.16 | 1.09 | 1.12 | 11.2 | -0.04 (-3.45%) | 71,900 |
3 Jul 2023 | USD | 1.16 | 1.16 | 1.11 | 1.16 | 11.6 | +0.01 (+0.87%) | 21,300 |
30 Jun 2023 | USD | 1.15 | 1.16 | 1.11 | 1.15 | 11.5 | -0.01 (-0.86%) | 65,200 |
29 Jun 2023 | USD | 1.14 | 1.16 | 1.1 | 1.16 | 11.6 | 0.0 (0.0%) | 50,000 |
28 Jun 2023 | USD | 1.15 | 1.16 | 1.112 | 1.16 | 11.6 | +0.02 (+1.75%) | 27,300 |
27 Jun 2023 | USD | 1.14 | 1.157 | 1.09 | 1.14 | 11.4 | -0.02 (-1.72%) | 28,900 |
26 Jun 2023 | USD | 1.14 | 1.16 | 1.08 | 1.16 | 11.6 | -0.02 (-1.69%) | 25,200 |
23 Jun 2023 | USD | 1.19 | 1.19 | 1.11 | 1.18 | 11.8 | +0.02 (+1.72%) | 129,500 |