Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2023 | USD | 1.51 | 1.52 | 1.48 | 1.52 | 1.52 | 0.0 (0.0%) | 11,600 |
16 Aug 2023 | USD | 1.54 | 1.54 | 1.51 | 1.52 | 1.52 | -0.01 (-0.65%) | 6,200 |
15 Aug 2023 | USD | 1.58 | 1.58 | 1.53 | 1.53 | 1.53 | 0.0 (0.0%) | 9,500 |
14 Aug 2023 | USD | 1.5 | 1.57 | 1.5 | 1.53 | 1.53 | +0.03 (+2%) | 4,200 |
11 Aug 2023 | USD | 1.55 | 1.56 | 1.5 | 1.5 | 1.5 | -0.02 (-1.32%) | 6,900 |
10 Aug 2023 | USD | 1.53 | 1.56 | 1.5 | 1.52 | 1.52 | -0.06 (-3.80%) | 12,500 |
9 Aug 2023 | USD | 1.51 | 1.58 | 1.51 | 1.58 | 1.58 | +0.07 (+4.64%) | 8,300 |
8 Aug 2023 | USD | 1.52 | 1.56 | 1.5 | 1.51 | 1.51 | 0.0 (0.0%) | 48,200 |
7 Aug 2023 | USD | 1.58 | 1.58 | 1.5 | 1.51 | 1.51 | -0.05 (-3.21%) | 16,400 |
4 Aug 2023 | USD | 1.62 | 1.67 | 1.56 | 1.56 | 1.56 | -0.01 (-0.64%) | 27,300 |
3 Aug 2023 | USD | 1.67 | 1.67 | 1.57 | 1.57 | 1.57 | -0.03 (-1.88%) | 22,100 |
2 Aug 2023 | USD | 1.62 | 1.67 | 1.58 | 1.6 | 1.6 | -0.11 (-6.43%) | 20,100 |
1 Aug 2023 | USD | 1.68 | 1.74 | 1.66 | 1.71 | 1.71 | +0.01 (+0.59%) | 7,100 |
31 Jul 2023 | USD | 1.64 | 1.77 | 1.6 | 1.7 | 1.7 | +0.1 (+6.25%) | 18,100 |
28 Jul 2023 | USD | 1.6 | 1.62 | 1.56 | 1.6 | 1.6 | +0.01 (+0.63%) | 14,400 |
27 Jul 2023 | USD | 1.58 | 1.63 | 1.51 | 1.59 | 1.59 | +0.01 (+0.63%) | 24,700 |
26 Jul 2023 | USD | 1.6 | 1.7 | 1.56 | 1.58 | 1.58 | +0.02 (+1.28%) | 13,200 |
25 Jul 2023 | USD | 1.65 | 1.65 | 1.55 | 1.56 | 1.56 | -0.08 (-4.88%) | 18,100 |
24 Jul 2023 | USD | 1.71 | 1.71 | 1.62 | 1.64 | 1.64 | -0.08 (-4.65%) | 14,600 |
21 Jul 2023 | USD | 1.64 | 1.72 | 1.64 | 1.72 | 1.72 | +0.02 (+1.18%) | 6,400 |
20 Jul 2023 | USD | 1.78 | 1.78 | 1.6 | 1.7 | 1.7 | -0.08 (-4.49%) | 38,400 |
19 Jul 2023 | USD | 1.71 | 1.79 | 1.71 | 1.78 | 1.78 | +0.02 (+1.14%) | 5,300 |
18 Jul 2023 | USD | 1.7 | 1.82 | 1.7 | 1.76 | 1.76 | +0.05 (+2.92%) | 17,900 |
17 Jul 2023 | USD | 1.76 | 1.76 | 1.71 | 1.71 | 1.71 | -0.03 (-1.72%) | 12,200 |
14 Jul 2023 | USD | 1.75 | 1.93 | 1.72 | 1.74 | 1.74 | +0.01 (+0.58%) | 27,400 |
13 Jul 2023 | USD | 1.8 | 1.83 | 1.73 | 1.73 | 1.73 | -0.07 (-3.89%) | 52,000 |
12 Jul 2023 | USD | 1.75 | 1.82 | 1.7 | 1.8 | 1.8 | +0.05 (+2.86%) | 23,300 |
11 Jul 2023 | USD | 1.79 | 1.82 | 1.74 | 1.75 | 1.75 | -0.04 (-2.23%) | 15,200 |
10 Jul 2023 | USD | 1.77 | 1.8 | 1.74 | 1.79 | 1.79 | +0.05 (+2.87%) | 12,500 |
7 Jul 2023 | USD | 1.76 | 1.79 | 1.7 | 1.74 | 1.74 | +0.04 (+2.35%) | 16,800 |