Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2023 | USD | 1.32 | 1.68 | 1.3 | 1.46 | 1.46 | +0.174 (+13.53%) | 112,800 |
15 Aug 2023 | USD | 1.25 | 1.316 | 1.2 | 1.286 | 1.286 | +0.076 (+6.28%) | 10,800 |
14 Aug 2023 | USD | 1.28 | 1.33 | 1.21 | 1.21 | 1.21 | -0.07 (-5.47%) | 5,700 |
11 Aug 2023 | USD | 1.29 | 1.31 | 1.28 | 1.28 | 1.28 | -0.03 (-2.29%) | 7,600 |
10 Aug 2023 | USD | 1.23 | 1.31 | 1.23 | 1.31 | 1.31 | +0.1 (+8.26%) | 8,000 |
9 Aug 2023 | USD | 1.26 | 1.277 | 1.2 | 1.21 | 1.21 | -0.03 (-2.42%) | 17,200 |
8 Aug 2023 | USD | 1.34 | 1.367 | 1.24 | 1.24 | 1.24 | -0.09 (-6.77%) | 15,000 |
7 Aug 2023 | USD | 1.41 | 1.41 | 1.33 | 1.33 | 1.33 | -0.03 (-2.21%) | 11,200 |
4 Aug 2023 | USD | 1.38 | 1.4 | 1.36 | 1.36 | 1.36 | -0.02 (-1.45%) | 1,900 |
3 Aug 2023 | USD | 1.35 | 1.41 | 1.35 | 1.38 | 1.38 | +0.02 (+1.47%) | 5,500 |
2 Aug 2023 | USD | 1.41 | 1.41 | 1.32 | 1.36 | 1.36 | -0.05 (-3.55%) | 8,200 |
1 Aug 2023 | USD | 1.43 | 1.43 | 1.4 | 1.41 | 1.41 | +0.03 (+2.17%) | 9,200 |
31 Jul 2023 | USD | 1.38 | 1.45 | 1.35 | 1.38 | 1.38 | +0.01 (+0.73%) | 28,100 |
28 Jul 2023 | USD | 1.41 | 1.41 | 1.36 | 1.37 | 1.37 | -0.035 (-2.49%) | 9,400 |
27 Jul 2023 | USD | 1.4 | 1.42 | 1.37 | 1.405 | 1.405 | -0.015 (-1.06%) | 7,100 |
26 Jul 2023 | USD | 1.51 | 1.51 | 1.33 | 1.42 | 1.42 | -0.04 (-2.74%) | 16,100 |
25 Jul 2023 | USD | 1.47 | 1.53 | 1.46 | 1.46 | 1.46 | -0.03 (-2.01%) | 11,800 |
24 Jul 2023 | USD | 1.71 | 1.71 | 1.47 | 1.49 | 1.49 | -0.25 (-14.37%) | 59,100 |
21 Jul 2023 | USD | 1.87 | 1.87 | 1.65 | 1.74 | 1.74 | -0.14 (-7.45%) | 28,400 |
20 Jul 2023 | USD | 1.94 | 1.94 | 1.83 | 1.88 | 1.88 | +0.01 (+0.53%) | 8,100 |
19 Jul 2023 | USD | 1.92 | 1.98 | 1.82 | 1.87 | 1.87 | -0.04 (-2.09%) | 7,800 |
18 Jul 2023 | USD | 1.86 | 1.91 | 1.855 | 1.91 | 1.91 | +0.04 (+2.14%) | 8,700 |
17 Jul 2023 | USD | 1.81 | 1.87 | 1.765 | 1.87 | 1.87 | +0.06 (+3.31%) | 6,600 |
14 Jul 2023 | USD | 1.85 | 1.9 | 1.81 | 1.81 | 1.81 | -0.13 (-6.70%) | 14,300 |
13 Jul 2023 | USD | 1.77 | 1.94 | 1.77 | 1.94 | 1.94 | +0.13 (+7.18%) | 14,400 |
12 Jul 2023 | USD | 1.98 | 1.98 | 1.8 | 1.81 | 1.81 | -0.09 (-4.74%) | 14,500 |
11 Jul 2023 | USD | 1.8 | 2 | 1.8 | 1.9 | 1.9 | +0.14 (+7.95%) | 25,700 |
10 Jul 2023 | USD | 1.81 | 1.81 | 1.76 | 1.76 | 1.76 | -0.04 (-2.22%) | 16,400 |
7 Jul 2023 | USD | 1.74 | 1.82 | 1.74 | 1.8 | 1.8 | +0.1 (+5.88%) | 6,800 |
6 Jul 2023 | USD | 1.84 | 1.84 | 1.65 | 1.7 | 1.7 | -0.11 (-6.08%) | 28,800 |