Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2023 | USD | 1.06 | 1.115 | 1.06 | 1.1 | 1.1 | -0.03 (-2.65%) | 18,900 |
29 Aug 2023 | USD | 1.05 | 1.16 | 1.05 | 1.13 | 1.13 | +0.03 (+2.73%) | 15,000 |
28 Aug 2023 | USD | 1.06 | 1.11 | 1.06 | 1.1 | 1.1 | +0.01 (+0.92%) | 18,600 |
25 Aug 2023 | USD | 1.05 | 1.09 | 1.05 | 1.09 | 1.09 | +0.02 (+1.87%) | 26,300 |
24 Aug 2023 | USD | 1.06 | 1.12 | 1.06 | 1.07 | 1.07 | -0.048 (-4.29%) | 12,400 |
23 Aug 2023 | USD | 1.07 | 1.14 | 1.07 | 1.118 | 1.118 | +0.003 (+0.27%) | 7,600 |
22 Aug 2023 | USD | 1.07 | 1.16 | 1.07 | 1.115 | 1.115 | +0.035 (+3.24%) | 7,600 |
21 Aug 2023 | USD | 1.06 | 1.11 | 1.06 | 1.08 | 1.08 | -0.03 (-2.70%) | 20,700 |
18 Aug 2023 | USD | 1.06 | 1.11 | 1.05 | 1.11 | 1.11 | +0.02 (+1.83%) | 17,800 |
17 Aug 2023 | USD | 1.1 | 1.1 | 1.08 | 1.09 | 1.09 | -0.035 (-3.11%) | 26,900 |
16 Aug 2023 | USD | 1.16 | 1.17 | 1.12 | 1.125 | 1.125 | -0.054 (-4.58%) | 70,900 |
15 Aug 2023 | USD | 1.12 | 1.179 | 1.12 | 1.179 | 1.179 | +0.023 (+1.99%) | 10,900 |
14 Aug 2023 | USD | 1.14 | 1.156 | 1.135 | 1.156 | 1.156 | -0.014 (-1.20%) | 11,600 |
11 Aug 2023 | USD | 1.16 | 1.196 | 1.15 | 1.17 | 1.17 | -0.02 (-1.68%) | 26,400 |
10 Aug 2023 | USD | 1.18 | 1.22 | 1.17 | 1.19 | 1.19 | -0.05 (-4.03%) | 26,400 |
9 Aug 2023 | USD | 1.22 | 1.24 | 1.18 | 1.24 | 1.24 | +0.02 (+1.64%) | 7,000 |
8 Aug 2023 | USD | 1.27 | 1.27 | 1.18 | 1.22 | 1.22 | 0.0 (0.0%) | 13,800 |
7 Aug 2023 | USD | 1.2 | 1.28 | 1.2 | 1.22 | 1.22 | -0.055 (-4.31%) | 57,300 |
4 Aug 2023 | USD | 1.22 | 1.3 | 1.22 | 1.275 | 1.275 | +0.015 (+1.19%) | 15,700 |
3 Aug 2023 | USD | 1.25 | 1.26 | 1.12 | 1.26 | 1.26 | +0.01 (+0.80%) | 125,000 |
2 Aug 2023 | USD | 1.25 | 1.36 | 1.25 | 1.25 | 1.25 | -0.07 (-5.30%) | 15,200 |
1 Aug 2023 | USD | 1.38 | 1.38 | 1.32 | 1.32 | 1.32 | -0.045 (-3.30%) | 5,100 |
31 Jul 2023 | USD | 1.42 | 1.42 | 1.27 | 1.365 | 1.365 | -0.005 (-0.36%) | 57,900 |
28 Jul 2023 | USD | 1.28 | 1.4 | 1.28 | 1.37 | 1.37 | +0.02 (+1.48%) | 108,200 |
27 Jul 2023 | USD | 1.42 | 1.42 | 1.33 | 1.35 | 1.35 | -0.01 (-0.74%) | 34,900 |
26 Jul 2023 | USD | 1.335 | 1.38 | 1.31 | 1.36 | 1.36 | +0.01 (+0.74%) | 44,500 |
25 Jul 2023 | USD | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | -0.01 (-0.74%) | 25,600 |
24 Jul 2023 | USD | 1.36 | 1.375 | 1.34 | 1.36 | 1.36 | +0.005 (+0.37%) | 106,200 |
21 Jul 2023 | USD | 1.33 | 1.38 | 1.3 | 1.355 | 1.355 | +0.005 (+0.37%) | 53,600 |
20 Jul 2023 | USD | 1.34 | 1.355 | 1.3 | 1.35 | 1.35 | +0.02 (+1.50%) | 42,400 |