Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2023 | USD | 1.31 | 1.48 | 1.29 | 1.42 | 1.42 | +0.11 (+8.40%) | 147,000 |
22 Aug 2023 | USD | 1.25 | 1.32 | 1.2 | 1.31 | 1.31 | +0.11 (+9.17%) | 39,200 |
21 Aug 2023 | USD | 1.2 | 1.29 | 1.16 | 1.2 | 1.2 | +0.04 (+3.45%) | 50,200 |
18 Aug 2023 | USD | 1.18 | 1.23 | 1.16 | 1.16 | 1.16 | -0.04 (-3.33%) | 42,300 |
17 Aug 2023 | USD | 1.22 | 1.27 | 1.15 | 1.2 | 1.2 | -0.03 (-2.44%) | 93,800 |
16 Aug 2023 | USD | 1.31 | 1.34 | 1.19 | 1.23 | 1.23 | -0.07 (-5.38%) | 102,300 |
15 Aug 2023 | USD | 1.4 | 1.44 | 1.3 | 1.3 | 1.3 | -0.11 (-7.80%) | 72,200 |
14 Aug 2023 | USD | 1.42 | 1.46 | 1.38 | 1.41 | 1.41 | -0.03 (-2.08%) | 47,800 |
11 Aug 2023 | USD | 1.4 | 1.44 | 1.39 | 1.44 | 1.44 | +0.01 (+0.70%) | 24,900 |
10 Aug 2023 | USD | 1.41 | 1.47 | 1.41 | 1.43 | 1.43 | +0.01 (+0.70%) | 30,800 |
9 Aug 2023 | USD | 1.44 | 1.46 | 1.39 | 1.42 | 1.42 | -0.02 (-1.39%) | 47,900 |
8 Aug 2023 | USD | 1.41 | 1.49 | 1.38 | 1.44 | 1.44 | +0.04 (+2.86%) | 100,700 |
7 Aug 2023 | USD | 1.51 | 1.51 | 1.4 | 1.4 | 1.4 | -0.1 (-6.67%) | 78,400 |
4 Aug 2023 | USD | 1.53 | 1.56 | 1.49 | 1.5 | 1.5 | -0.03 (-1.96%) | 44,000 |
3 Aug 2023 | USD | 1.53 | 1.57 | 1.51 | 1.53 | 1.53 | -0.02 (-1.29%) | 38,900 |
2 Aug 2023 | USD | 1.56 | 1.58 | 1.5 | 1.55 | 1.55 | -0.01 (-0.64%) | 41,400 |
1 Aug 2023 | USD | 1.56 | 1.59 | 1.5 | 1.56 | 1.56 | +0.01 (+0.65%) | 147,000 |
31 Jul 2023 | USD | 1.55 | 1.68 | 1.49 | 1.55 | 1.55 | +0.08 (+5.44%) | 279,000 |
28 Jul 2023 | USD | 1.49 | 1.55 | 1.45 | 1.47 | 1.47 | -0.01 (-0.68%) | 27,400 |
27 Jul 2023 | USD | 1.55 | 1.55 | 1.45 | 1.48 | 1.48 | +0.03 (+2.07%) | 136,900 |
26 Jul 2023 | USD | 1.47 | 1.49 | 1.42 | 1.45 | 1.45 | 0.0 (0.0%) | 32,900 |
25 Jul 2023 | USD | 1.49 | 1.49 | 1.44 | 1.45 | 1.45 | -0.05 (-3.33%) | 57,800 |
24 Jul 2023 | USD | 1.53 | 1.55 | 1.49 | 1.5 | 1.5 | -0.04 (-2.60%) | 56,300 |
21 Jul 2023 | USD | 1.53 | 1.56 | 1.48 | 1.54 | 1.54 | -0.01 (-0.65%) | 40,800 |
20 Jul 2023 | USD | 1.58 | 1.64 | 1.51 | 1.55 | 1.55 | -0.03 (-1.90%) | 158,100 |
19 Jul 2023 | USD | 1.47 | 1.62 | 1.4 | 1.58 | 1.58 | +0.11 (+7.48%) | 420,300 |
18 Jul 2023 | USD | 1.46 | 1.5 | 1.45 | 1.47 | 1.47 | -0.01 (-0.68%) | 110,300 |
17 Jul 2023 | USD | 1.46 | 1.48 | 1.45 | 1.48 | 1.48 | +0.03 (+2.07%) | 48,400 |
14 Jul 2023 | USD | 1.45 | 1.49 | 1.44 | 1.45 | 1.45 | +0.01 (+0.69%) | 62,000 |
13 Jul 2023 | USD | 1.46 | 1.5 | 1.42 | 1.44 | 1.44 | +0.02 (+1.41%) | 150,900 |