Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2023 | USD | 1.15 | 1.24 | 1.15 | 1.24 | 1.24 | +0.08 (+6.90%) | 20,100 |
25 Aug 2023 | USD | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | -0.03 (-2.52%) | 17,200 |
24 Aug 2023 | USD | 1.24 | 1.25 | 1.155 | 1.19 | 1.19 | +0.04 (+3.48%) | 17,200 |
23 Aug 2023 | USD | 1.15 | 1.21 | 1.13 | 1.15 | 1.15 | +0.01 (+0.88%) | 32,200 |
22 Aug 2023 | USD | 1.14 | 1.16 | 1.11 | 1.14 | 1.14 | 0.0 (0.0%) | 31,800 |
21 Aug 2023 | USD | 1.15 | 1.24 | 1.06 | 1.14 | 1.14 | -0.02 (-1.72%) | 57,700 |
18 Aug 2023 | USD | 1.11 | 1.21 | 1.06 | 1.16 | 1.16 | +0.01 (+0.87%) | 19,000 |
17 Aug 2023 | USD | 1.1 | 1.16 | 1.1 | 1.15 | 1.15 | +0.035 (+3.14%) | 10,100 |
16 Aug 2023 | USD | 1.08 | 1.16 | 1.07 | 1.115 | 1.115 | +0.025 (+2.29%) | 50,700 |
15 Aug 2023 | USD | 1.15 | 1.15 | 1.07 | 1.09 | 1.09 | -0.05 (-4.39%) | 37,100 |
14 Aug 2023 | USD | 1.24 | 1.24 | 1.14 | 1.14 | 1.14 | -0.09 (-7.32%) | 31,000 |
11 Aug 2023 | USD | 1.25 | 1.32 | 1.18 | 1.23 | 1.23 | -0.06 (-4.65%) | 70,400 |
10 Aug 2023 | USD | 1.3 | 1.34 | 1.28 | 1.29 | 1.29 | -0.06 (-4.44%) | 26,800 |
9 Aug 2023 | USD | 1.37 | 1.37 | 1.3 | 1.35 | 1.35 | +0.04 (+3.05%) | 35,900 |
8 Aug 2023 | USD | 1.38 | 1.38 | 1.3 | 1.31 | 1.31 | -0.06 (-4.38%) | 23,500 |
7 Aug 2023 | USD | 1.27 | 1.38 | 1.27 | 1.37 | 1.37 | +0.07 (+5.38%) | 51,600 |
4 Aug 2023 | USD | 1.3 | 1.4 | 1.3 | 1.3 | 1.3 | -0.08 (-5.80%) | 44,800 |
3 Aug 2023 | USD | 1.38 | 1.45 | 1.35 | 1.38 | 1.38 | -0.03 (-2.13%) | 65,400 |
2 Aug 2023 | USD | 1.55 | 1.59 | 1.31 | 1.41 | 1.41 | -0.04 (-2.76%) | 259,800 |
1 Aug 2023 | USD | 1.25 | 1.487 | 1.15 | 1.45 | 1.45 | +0.32 (+28.32%) | 721,500 |
31 Jul 2023 | USD | 1.14 | 1.189 | 1.09 | 1.13 | 1.13 | +0.03 (+2.73%) | 56,200 |
28 Jul 2023 | USD | 1.2 | 1.25 | 1.08 | 1.1 | 1.1 | 0.0 (0.0%) | 116,100 |
27 Jul 2023 | USD | 1.13 | 1.18 | 1.03 | 1.1 | 1.1 | -0.06 (-5.17%) | 195,700 |
26 Jul 2023 | USD | 1.2 | 1.27 | 1.011 | 1.16 | 1.16 | -0.14 (-10.77%) | 174,400 |
25 Jul 2023 | USD | 1.33 | 1.36 | 1.3 | 1.3 | 1.3 | -0.06 (-4.41%) | 35,300 |
24 Jul 2023 | USD | 1.46 | 1.46 | 1.27 | 1.36 | 1.36 | -0.105 (-7.17%) | 106,900 |
21 Jul 2023 | USD | 1.4 | 1.533 | 1.4 | 1.465 | 1.465 | +0.015 (+1.03%) | 39,900 |
20 Jul 2023 | USD | 1.58 | 1.58 | 1.35 | 1.45 | 1.45 | -0.11 (-7.05%) | 175,000 |
19 Jul 2023 | USD | 1.63 | 1.68 | 1.55 | 1.56 | 1.56 | -0.1 (-6.02%) | 107,900 |
18 Jul 2023 | USD | 1.63 | 1.95 | 1.59 | 1.66 | 1.66 | +0.05 (+3.11%) | 592,700 |