Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2023 | USD | 0.97 | 1.03 | 0.97 | 1.01 | 1.01 | +0.01 (+1%) | 36,500 |
29 Aug 2023 | USD | 0.96 | 1.01 | 0.96 | 1 | 1 | 0.0 (0.0%) | 36,000 |
28 Aug 2023 | USD | 0.99 | 1.04 | 0.921 | 1 | 1 | 0.0 (0.0%) | 53,900 |
25 Aug 2023 | USD | 1 | 1.05 | 0.99 | 1 | 1 | -0.04 (-3.85%) | 215,700 |
24 Aug 2023 | USD | 1.05 | 1.06 | 1 | 1.04 | 1.04 | 0.0 (0.0%) | 25,200 |
23 Aug 2023 | USD | 1.02 | 1.08 | 1 | 1.04 | 1.04 | -0.02 (-1.89%) | 30,200 |
22 Aug 2023 | USD | 1.1 | 1.1 | 0.988 | 1.06 | 1.06 | +0.01 (+0.95%) | 40,800 |
21 Aug 2023 | USD | 1.064 | 1.1 | 0.98 | 1.05 | 1.05 | -0.02 (-1.87%) | 72,700 |
18 Aug 2023 | USD | 1.12 | 1.12 | 1.04 | 1.07 | 1.07 | +0.01 (+0.94%) | 18,700 |
17 Aug 2023 | USD | 1.1 | 1.14 | 1.03 | 1.06 | 1.06 | -0.05 (-4.50%) | 150,000 |
16 Aug 2023 | USD | 1.166 | 1.21 | 1.105 | 1.11 | 1.11 | -0.03 (-2.63%) | 19,400 |
15 Aug 2023 | USD | 1.22 | 1.22 | 1.13 | 1.14 | 1.14 | +0.01 (+0.88%) | 9,500 |
14 Aug 2023 | USD | 1.17 | 1.2 | 1.13 | 1.13 | 1.13 | 0.0 (0.0%) | 16,200 |
11 Aug 2023 | USD | 1.14 | 1.2 | 1.13 | 1.13 | 1.13 | -0.05 (-4.24%) | 37,800 |
10 Aug 2023 | USD | 1.14 | 1.221 | 1.12 | 1.18 | 1.18 | -0.07 (-5.60%) | 84,100 |
9 Aug 2023 | USD | 1.27 | 1.31 | 1.22 | 1.25 | 1.25 | +0.04 (+3.31%) | 13,500 |
8 Aug 2023 | USD | 1.36 | 1.37 | 1.21 | 1.21 | 1.21 | -0.1 (-7.63%) | 11,900 |
7 Aug 2023 | USD | 1.24 | 1.36 | 1.15 | 1.31 | 1.31 | +0.12 (+10.08%) | 46,200 |
4 Aug 2023 | USD | 1.4 | 1.47 | 1.19 | 1.19 | 1.19 | -0.21 (-15.00%) | 45,900 |
3 Aug 2023 | USD | 1.39 | 1.44 | 1.34 | 1.4 | 1.4 | +0.02 (+1.45%) | 24,500 |
2 Aug 2023 | USD | 1.43 | 1.46 | 1.34 | 1.38 | 1.38 | -0.02 (-1.43%) | 30,200 |
1 Aug 2023 | USD | 1.3 | 1.42 | 1.3 | 1.4 | 1.4 | +0.11 (+8.53%) | 14,900 |
31 Jul 2023 | USD | 1.35 | 1.43 | 1.29 | 1.29 | 1.29 | -0.02 (-1.53%) | 26,500 |
28 Jul 2023 | USD | 1.29 | 1.37 | 1.29 | 1.31 | 1.31 | -0.01 (-0.76%) | 18,500 |
27 Jul 2023 | USD | 1.37 | 1.37 | 1.27 | 1.32 | 1.32 | -0.02 (-1.49%) | 23,100 |
26 Jul 2023 | USD | 1.38 | 1.38 | 1.312 | 1.34 | 1.34 | -0.04 (-2.90%) | 24,900 |
25 Jul 2023 | USD | 1.26 | 1.38 | 1.25 | 1.38 | 1.38 | +0.07 (+5.34%) | 28,900 |
24 Jul 2023 | USD | 1.28 | 1.31 | 1.24 | 1.31 | 1.31 | +0.1 (+8.26%) | 9,700 |
21 Jul 2023 | USD | 1.31 | 1.38 | 1.21 | 1.21 | 1.21 | -0.13 (-9.70%) | 24,800 |
20 Jul 2023 | USD | 1.38 | 1.38 | 1.3 | 1.34 | 1.34 | +0.01 (+0.75%) | 18,300 |