Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2023 | USD | 1.24 | 1.3 | 1.22 | 1.25 | 1.25 | -0.01 (-0.79%) | 107,500 |
3 Aug 2023 | USD | 1.26 | 1.28 | 1.235 | 1.26 | 1.26 | 0.0 (0.0%) | 91,900 |
2 Aug 2023 | USD | 1.25 | 1.31 | 1.24 | 1.26 | 1.26 | -0.01 (-0.79%) | 70,600 |
1 Aug 2023 | USD | 1.3 | 1.35 | 1.25 | 1.27 | 1.27 | -0.06 (-4.51%) | 284,100 |
31 Jul 2023 | USD | 1.32 | 1.35 | 1.3 | 1.33 | 1.33 | 0.0 (0.0%) | 196,600 |
28 Jul 2023 | USD | 1.33 | 1.38 | 1.32 | 1.33 | 1.33 | -0.01 (-0.75%) | 279,000 |
27 Jul 2023 | USD | 1.34 | 1.39 | 1.33 | 1.34 | 1.34 | -0.02 (-1.47%) | 210,000 |
26 Jul 2023 | USD | 1.33 | 1.37 | 1.318 | 1.36 | 1.36 | +0.03 (+2.26%) | 150,100 |
25 Jul 2023 | USD | 1.41 | 1.41 | 1.33 | 1.33 | 1.33 | -0.08 (-5.67%) | 363,000 |
24 Jul 2023 | USD | 1.42 | 1.42 | 1.36 | 1.41 | 1.41 | -0.01 (-0.70%) | 304,300 |
21 Jul 2023 | USD | 1.43 | 1.48 | 1.37 | 1.42 | 1.42 | +0.02 (+1.43%) | 620,800 |
20 Jul 2023 | USD | 1.37 | 1.42 | 1.34 | 1.4 | 1.4 | +0.02 (+1.45%) | 475,900 |
19 Jul 2023 | USD | 1.37 | 1.4 | 1.32 | 1.38 | 1.38 | +0.03 (+2.22%) | 476,000 |
18 Jul 2023 | USD | 1.37 | 1.44 | 1.32 | 1.35 | 1.35 | 0.0 (0.0%) | 806,400 |
17 Jul 2023 | USD | 1.29 | 1.4 | 1.258 | 1.35 | 1.35 | +0.05 (+3.85%) | 932,100 |
14 Jul 2023 | USD | 1.24 | 1.32 | 1.23 | 1.3 | 1.3 | +0.03 (+2.36%) | 446,500 |
13 Jul 2023 | USD | 1.21 | 1.3 | 1.2 | 1.27 | 1.27 | +0.05 (+4.10%) | 562,900 |
12 Jul 2023 | USD | 1.2 | 1.26 | 1.18 | 1.22 | 1.22 | +0.03 (+2.52%) | 707,000 |
11 Jul 2023 | USD | 1.14 | 1.21 | 1.14 | 1.19 | 1.19 | +0.02 (+1.71%) | 401,400 |
10 Jul 2023 | USD | 1.11 | 1.2 | 1.094 | 1.17 | 1.17 | +0.05 (+4.46%) | 384,800 |
7 Jul 2023 | USD | 1.1 | 1.15 | 1.06 | 1.12 | 1.12 | +0.05 (+4.67%) | 615,500 |
6 Jul 2023 | USD | 1.12 | 1.13 | 1.06 | 1.07 | 1.07 | -0.07 (-6.14%) | 804,800 |
5 Jul 2023 | USD | 1.19 | 1.195 | 1.12 | 1.14 | 1.14 | -0.05 (-4.20%) | 836,800 |
3 Jul 2023 | USD | 1.19 | 1.23 | 1.18 | 1.19 | 1.19 | -0.01 (-0.83%) | 348,400 |
30 Jun 2023 | USD | 1.2 | 1.22 | 1.19 | 1.2 | 1.2 | 0.0 (0.0%) | 389,400 |
29 Jun 2023 | USD | 1.2 | 1.23 | 1.19 | 1.2 | 1.2 | -0.03 (-2.44%) | 393,900 |
28 Jun 2023 | USD | 1.21 | 1.23 | 1.19 | 1.23 | 1.23 | +0.02 (+1.65%) | 434,700 |
27 Jun 2023 | USD | 1.25 | 1.27 | 1.19 | 1.21 | 1.21 | -0.05 (-3.97%) | 1,092,700 |
26 Jun 2023 | USD | 1.29 | 1.3 | 1.24 | 1.26 | 1.26 | -0.05 (-3.82%) | 702,100 |
23 Jun 2023 | USD | 1.28 | 1.31 | 1.22 | 1.31 | 1.31 | +0.03 (+2.34%) | 2,914,400 |