Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2023 | USD | 1.05 | 1.07 | 1 | 1.01 | 1.01 | -0.05 (-4.72%) | 9,632,363 |
22 Aug 2023 | USD | 1.07 | 1.09 | 1.03 | 1.06 | 1.06 | 0.0 (0.0%) | 4,777,294 |
21 Aug 2023 | USD | 1.1 | 1.11 | 1.06 | 1.06 | 1.06 | -0.01 (-0.93%) | 3,430,863 |
18 Aug 2023 | USD | 1.04 | 1.135 | 1.04 | 1.07 | 1.07 | -0.03 (-2.73%) | 5,142,530 |
17 Aug 2023 | USD | 1.03 | 1.1 | 1.02 | 1.1 | 1.1 | +0.08 (+7.84%) | 7,614,281 |
16 Aug 2023 | USD | 1.05 | 1.06 | 1.02 | 1.02 | 1.02 | -0.03 (-2.86%) | 9,273,790 |
15 Aug 2023 | USD | 1.1 | 1.12 | 1.05 | 1.05 | 1.05 | -0.06 (-5.41%) | 6,200,661 |
14 Aug 2023 | USD | 1.06 | 1.14 | 1.05 | 1.11 | 1.11 | +0.04 (+3.74%) | 6,767,394 |
11 Aug 2023 | USD | 1.06 | 1.08 | 1.02 | 1.07 | 1.07 | 0.0 (0.0%) | 10,143,170 |
10 Aug 2023 | USD | 1.12 | 1.14 | 1.07 | 1.07 | 1.07 | -0.04 (-3.60%) | 4,325,928 |
9 Aug 2023 | USD | 1.15 | 1.15 | 1.06 | 1.11 | 1.11 | -0.09 (-7.50%) | 12,536,460 |
8 Aug 2023 | USD | 1.15 | 1.22 | 1.12 | 1.2 | 1.2 | +0.03 (+2.56%) | 9,394,081 |
7 Aug 2023 | USD | 1.24 | 1.25 | 1.12 | 1.17 | 1.17 | -0.06 (-4.88%) | 8,959,089 |
4 Aug 2023 | USD | 1.25 | 1.31 | 1.23 | 1.23 | 1.23 | 0.0 (0.0%) | 4,771,733 |
3 Aug 2023 | USD | 1.22 | 1.26 | 1.21 | 1.23 | 1.23 | -0.01 (-0.81%) | 4,668,938 |
2 Aug 2023 | USD | 1.29 | 1.2989 | 1.23 | 1.24 | 1.24 | -0.08 (-6.06%) | 6,676,945 |
1 Aug 2023 | USD | 1.43 | 1.43 | 1.31 | 1.32 | 1.32 | -0.1 (-7.04%) | 7,961,034 |
31 Jul 2023 | USD | 1.46 | 1.48 | 1.3825 | 1.42 | 1.42 | 0.0 (0.0%) | 4,949,236 |
28 Jul 2023 | USD | 1.36 | 1.46 | 1.335 | 1.42 | 1.42 | +0.1 (+7.58%) | 5,432,888 |
27 Jul 2023 | USD | 1.46 | 1.54 | 1.31 | 1.32 | 1.32 | -0.12 (-8.33%) | 7,538,862 |
26 Jul 2023 | USD | 1.28 | 1.46 | 1.27 | 1.44 | 1.44 | +0.17 (+13.39%) | 7,165,280 |
25 Jul 2023 | USD | 1.285 | 1.37 | 1.26 | 1.27 | 1.27 | 0.0 (0.0%) | 4,848,510 |
24 Jul 2023 | USD | 1.34 | 1.39 | 1.26 | 1.27 | 1.27 | -0.08 (-5.93%) | 6,065,863 |
21 Jul 2023 | USD | 1.41 | 1.41 | 1.29 | 1.35 | 1.35 | -0.03 (-2.17%) | 6,439,161 |
20 Jul 2023 | USD | 1.575 | 1.66 | 1.38 | 1.38 | 1.38 | -0.15 (-9.80%) | 11,719,440 |
19 Jul 2023 | USD | 1.37 | 1.62 | 1.365 | 1.53 | 1.53 | +0.19 (+14.18%) | 18,202,070 |
18 Jul 2023 | USD | 1.25 | 1.39 | 1.25 | 1.34 | 1.34 | +0.1 (+8.06%) | 7,728,328 |
17 Jul 2023 | USD | 1.22 | 1.25 | 1.18 | 1.24 | 1.24 | +0.03 (+2.48%) | 3,345,133 |
14 Jul 2023 | USD | 1.3 | 1.33 | 1.2 | 1.21 | 1.21 | -0.09 (-6.92%) | 6,079,351 |
13 Jul 2023 | USD | 1.34 | 1.37 | 1.26 | 1.3 | 1.3 | 0.0 (0.0%) | 6,602,891 |