Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2023 | USD | 1.07 | 1.07 | 1.03 | 1.07 | 1.07 | +0.02 (+1.90%) | 39,058 |
28 Aug 2023 | USD | 1.05 | 1.06 | 1.03 | 1.05 | 1.05 | +0.005 (+0.48%) | 20,390 |
25 Aug 2023 | USD | 1.03 | 1.07 | 1.02 | 1.045 | 1.045 | +0.005 (+0.48%) | 54,900 |
24 Aug 2023 | USD | 1.05 | 1.05 | 1.02 | 1.04 | 1.04 | +0.02 (+1.96%) | 41,600 |
23 Aug 2023 | USD | 1.06 | 1.1 | 1.01 | 1.02 | 1.02 | 0.0 (0.0%) | 95,500 |
22 Aug 2023 | USD | 1.18 | 1.19 | 1 | 1.02 | 1.02 | -0.09 (-8.11%) | 58,100 |
21 Aug 2023 | USD | 1.23 | 1.245 | 1.1 | 1.11 | 1.11 | -0.16 (-12.60%) | 177,600 |
18 Aug 2023 | USD | 1.25 | 1.308 | 1.196 | 1.27 | 1.27 | +0.03 (+2.42%) | 11,500 |
17 Aug 2023 | USD | 1.19 | 1.25 | 1.153 | 1.24 | 1.24 | +0.06 (+5.08%) | 15,500 |
16 Aug 2023 | USD | 1.23 | 1.32 | 1.09 | 1.18 | 1.18 | -0.03 (-2.48%) | 87,900 |
15 Aug 2023 | USD | 1.4 | 1.4 | 1.204 | 1.21 | 1.21 | -0.12 (-9.02%) | 39,800 |
14 Aug 2023 | USD | 1.35 | 1.35 | 1.25 | 1.33 | 1.33 | +0.06 (+4.72%) | 62,500 |
11 Aug 2023 | USD | 1.32 | 1.32 | 1.26 | 1.27 | 1.27 | -0.03 (-2.31%) | 9,800 |
10 Aug 2023 | USD | 1.32 | 1.38 | 1.26 | 1.3 | 1.3 | -0.04 (-2.99%) | 21,300 |
9 Aug 2023 | USD | 1.36 | 1.37 | 1.3 | 1.34 | 1.34 | +0.01 (+0.75%) | 15,700 |
8 Aug 2023 | USD | 1.35 | 1.4 | 1.29 | 1.33 | 1.33 | -0.04 (-2.92%) | 46,400 |
7 Aug 2023 | USD | 1.4 | 1.4 | 1.303 | 1.37 | 1.37 | +0.02 (+1.48%) | 7,900 |
4 Aug 2023 | USD | 1.4 | 1.42 | 1.33 | 1.35 | 1.35 | -0.03 (-2.17%) | 13,600 |
3 Aug 2023 | USD | 1.4 | 1.45 | 1.299 | 1.38 | 1.38 | 0.0 (0.0%) | 48,100 |
2 Aug 2023 | USD | 1.44 | 1.44 | 1.34 | 1.38 | 1.38 | -0.02 (-1.43%) | 23,300 |
1 Aug 2023 | USD | 1.41 | 1.48 | 1.4 | 1.4 | 1.4 | -0.01 (-0.71%) | 25,200 |
31 Jul 2023 | USD | 1.42 | 1.46 | 1.4 | 1.41 | 1.41 | +0.01 (+0.71%) | 61,400 |
28 Jul 2023 | USD | 1.39 | 1.43 | 1.37 | 1.4 | 1.4 | 0.0 (0.0%) | 27,300 |
27 Jul 2023 | USD | 1.44 | 1.47 | 1.38 | 1.4 | 1.4 | 0.0 (0.0%) | 27,700 |
26 Jul 2023 | USD | 1.49 | 1.49 | 1.37 | 1.4 | 1.4 | -0.03 (-2.10%) | 37,100 |
25 Jul 2023 | USD | 1.4 | 1.48 | 1.4 | 1.43 | 1.43 | +0.03 (+2.14%) | 66,900 |
24 Jul 2023 | USD | 1.42 | 1.42 | 1.35 | 1.4 | 1.4 | +0.01 (+0.72%) | 51,700 |
21 Jul 2023 | USD | 1.34 | 1.4 | 1.33 | 1.39 | 1.39 | +0.03 (+2.21%) | 78,000 |
20 Jul 2023 | USD | 1.4 | 1.4 | 1.358 | 1.36 | 1.36 | -0.06 (-4.23%) | 41,000 |
19 Jul 2023 | USD | 1.49 | 1.5 | 1.38 | 1.42 | 1.42 | -0.08 (-5.33%) | 249,800 |