Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2023 | USD | 1.55 | 1.63 | 1.51 | 1.62 | 1.62 | 0.0 (0.0%) | 14,700 |
22 Aug 2023 | USD | 1.55 | 1.63 | 1.55 | 1.62 | 1.62 | -0.02 (-1.22%) | 3,700 |
21 Aug 2023 | USD | 1.58 | 1.68 | 1.58 | 1.64 | 1.64 | +0.1 (+6.49%) | 22,600 |
18 Aug 2023 | USD | 1.54 | 1.62 | 1.52 | 1.54 | 1.54 | +0.01 (+0.65%) | 3,300 |
17 Aug 2023 | USD | 1.53 | 1.68 | 1.53 | 1.53 | 1.53 | -0.06 (-3.77%) | 14,300 |
16 Aug 2023 | USD | 1.6 | 1.67 | 1.51 | 1.59 | 1.59 | +0.08 (+5.30%) | 5,100 |
15 Aug 2023 | USD | 1.76 | 1.76 | 1.5 | 1.51 | 1.51 | -0.02 (-1.31%) | 15,200 |
14 Aug 2023 | USD | 1.53 | 1.55 | 1.53 | 1.53 | 1.53 | +0.03 (+2%) | 7,400 |
11 Aug 2023 | USD | 1.63 | 1.63 | 1.47 | 1.5 | 1.5 | -0.01 (-0.66%) | 3,100 |
10 Aug 2023 | USD | 1.48 | 1.65 | 1.43 | 1.51 | 1.51 | +0.11 (+7.86%) | 59,500 |
9 Aug 2023 | USD | 1.38 | 1.4 | 1.38 | 1.4 | 1.4 | +0.02 (+1.45%) | 1,500 |
8 Aug 2023 | USD | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | -0.01 (-0.72%) | 300 |
7 Aug 2023 | USD | 1.41 | 1.48 | 1.37 | 1.39 | 1.39 | -0.01 (-0.71%) | 4,000 |
4 Aug 2023 | USD | 1.54 | 1.54 | 1.36 | 1.4 | 1.4 | -0.09 (-6.04%) | 7,700 |
3 Aug 2023 | USD | 1.45 | 1.5 | 1.37 | 1.49 | 1.49 | +0.09 (+6.43%) | 9,800 |
2 Aug 2023 | USD | 1.4 | 1.46 | 1.38 | 1.4 | 1.4 | -0.02 (-1.41%) | 4,300 |
1 Aug 2023 | USD | 1.46 | 1.46 | 1.4 | 1.42 | 1.42 | +0.04 (+2.90%) | 1,500 |
31 Jul 2023 | USD | 1.4 | 1.4 | 1.38 | 1.38 | 1.38 | -0.02 (-1.43%) | 2,600 |
28 Jul 2023 | USD | 1.36 | 1.4 | 1.36 | 1.4 | 1.4 | +0.04 (+2.94%) | 1,600 |
27 Jul 2023 | USD | 1.4 | 1.4 | 1.32 | 1.36 | 1.36 | -0.01 (-0.73%) | 4,600 |
26 Jul 2023 | USD | 1.36 | 1.42 | 1.33 | 1.37 | 1.37 | +0.02 (+1.48%) | 11,100 |
25 Jul 2023 | USD | 1.36 | 1.4 | 1.35 | 1.35 | 1.35 | -0.02 (-1.46%) | 5,300 |
24 Jul 2023 | USD | 1.37 | 1.38 | 1.35 | 1.37 | 1.37 | -0.03 (-2.14%) | 12,400 |
21 Jul 2023 | USD | 1.43 | 1.46 | 1.4 | 1.4 | 1.4 | 0.0 (0.0%) | 12,100 |
20 Jul 2023 | USD | 1.45 | 1.45 | 1.4 | 1.4 | 1.4 | 0.0 (0.0%) | 1,800 |
19 Jul 2023 | USD | 1.4 | 1.45 | 1.39 | 1.4 | 1.4 | -0.04 (-2.78%) | 9,200 |
18 Jul 2023 | USD | 1.55 | 1.55 | 1.44 | 1.44 | 1.44 | +0.01 (+0.70%) | 1,300 |
17 Jul 2023 | USD | 1.39 | 1.43 | 1.37 | 1.43 | 1.43 | +0.03 (+2.14%) | 4,400 |
14 Jul 2023 | USD | 1.39 | 1.4 | 1.39 | 1.4 | 1.4 | -0.01 (-0.71%) | 1,400 |
13 Jul 2023 | USD | 1.5 | 1.5 | 1.4 | 1.41 | 1.41 | -0.02 (-1.40%) | 5,300 |