Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2023 | USD | 1.24 | 1.28 | 1.24 | 1.25 | 1.25 | +0.03 (+2.46%) | 8,500 |
3 Aug 2023 | USD | 1.3 | 1.3 | 1.22 | 1.22 | 1.22 | -0.06 (-4.69%) | 20,600 |
2 Aug 2023 | USD | 1.34 | 1.35 | 1.28 | 1.28 | 1.28 | -0.09 (-6.57%) | 24,000 |
1 Aug 2023 | USD | 1.33 | 1.39 | 1.33 | 1.37 | 1.37 | +0.02 (+1.48%) | 6,700 |
31 Jul 2023 | USD | 1.34 | 1.37 | 1.33 | 1.35 | 1.35 | +0.02 (+1.50%) | 19,500 |
28 Jul 2023 | USD | 1.38 | 1.42 | 1.3 | 1.33 | 1.33 | -0.06 (-4.32%) | 34,700 |
27 Jul 2023 | USD | 1.41 | 1.47 | 1.39 | 1.39 | 1.39 | -0.04 (-2.80%) | 21,000 |
26 Jul 2023 | USD | 1.47 | 1.47 | 1.42 | 1.43 | 1.43 | -0.03 (-2.05%) | 10,500 |
25 Jul 2023 | USD | 1.43 | 1.55 | 1.43 | 1.46 | 1.46 | +0.02 (+1.39%) | 46,500 |
24 Jul 2023 | USD | 1.44 | 1.51 | 1.44 | 1.44 | 1.44 | +0.01 (+0.70%) | 18,900 |
21 Jul 2023 | USD | 1.4 | 1.49 | 1.4 | 1.43 | 1.43 | +0.02 (+1.42%) | 8,400 |
20 Jul 2023 | USD | 1.42 | 1.47 | 1.4 | 1.41 | 1.41 | -0.03 (-2.08%) | 16,600 |
19 Jul 2023 | USD | 1.48 | 1.48 | 1.42 | 1.44 | 1.44 | -0.04 (-2.70%) | 9,000 |
18 Jul 2023 | USD | 1.42 | 1.5 | 1.42 | 1.48 | 1.48 | +0.04 (+2.78%) | 9,300 |
17 Jul 2023 | USD | 1.48 | 1.53 | 1.44 | 1.44 | 1.44 | +0.03 (+2.13%) | 4,700 |
14 Jul 2023 | USD | 1.54 | 1.55 | 1.41 | 1.41 | 1.41 | -0.16 (-10.19%) | 24,400 |
13 Jul 2023 | USD | 1.45 | 1.62 | 1.45 | 1.57 | 1.57 | +0.14 (+9.79%) | 29,800 |
12 Jul 2023 | USD | 1.5 | 1.55 | 1.43 | 1.43 | 1.43 | -0.01 (-0.69%) | 8,600 |
11 Jul 2023 | USD | 1.45 | 1.54 | 1.43 | 1.44 | 1.44 | -0.01 (-0.69%) | 10,500 |
10 Jul 2023 | USD | 1.43 | 1.55 | 1.43 | 1.45 | 1.45 | -0.01 (-0.68%) | 9,900 |
7 Jul 2023 | USD | 1.43 | 1.57 | 1.41 | 1.46 | 1.46 | +0.05 (+3.55%) | 13,600 |
6 Jul 2023 | USD | 1.5 | 1.5 | 1.4 | 1.41 | 1.41 | -0.11 (-7.24%) | 29,500 |
5 Jul 2023 | USD | 1.5 | 1.56 | 1.5 | 1.52 | 1.52 | -0.02 (-1.30%) | 35,800 |
3 Jul 2023 | USD | 1.63 | 1.66 | 1.53 | 1.54 | 1.54 | -0.09 (-5.52%) | 12,000 |
30 Jun 2023 | USD | 1.61 | 1.7 | 1.6 | 1.63 | 1.63 | +0.01 (+0.62%) | 32,700 |
29 Jun 2023 | USD | 1.66 | 1.72 | 1.61 | 1.62 | 1.62 | -0.01 (-0.61%) | 31,600 |
28 Jun 2023 | USD | 1.65 | 1.81 | 1.57 | 1.63 | 1.63 | +0.02 (+1.24%) | 47,200 |
27 Jun 2023 | USD | 1.49 | 1.68 | 1.47 | 1.61 | 1.61 | +0.09 (+5.92%) | 59,000 |
26 Jun 2023 | USD | 1.58 | 1.66 | 1.51 | 1.52 | 1.52 | -0.06 (-3.80%) | 41,400 |
23 Jun 2023 | USD | 1.6 | 1.62 | 1.48 | 1.58 | 1.58 | +0.16 (+11.27%) | 74,800 |