Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2023 | USD | 1.23 | 1.265 | 1.22 | 1.22 | 1.22 | -0.035 (-2.79%) | 28,000 |
10 Aug 2023 | USD | 1.27 | 1.27 | 1.25 | 1.255 | 1.255 | +0.015 (+1.21%) | 21,000 |
9 Aug 2023 | USD | 1.26 | 1.28 | 1.22 | 1.24 | 1.24 | -0.01 (-0.80%) | 43,800 |
8 Aug 2023 | USD | 1.24 | 1.31 | 1.23 | 1.25 | 1.25 | -0.03 (-2.34%) | 78,500 |
7 Aug 2023 | USD | 1.31 | 1.31 | 1.27 | 1.28 | 1.28 | -0.03 (-2.29%) | 73,400 |
4 Aug 2023 | USD | 1.34 | 1.34 | 1.3 | 1.31 | 1.31 | +0.01 (+0.77%) | 15,000 |
3 Aug 2023 | USD | 1.35 | 1.365 | 1.29 | 1.3 | 1.3 | -0.05 (-3.70%) | 178,000 |
2 Aug 2023 | USD | 1.35 | 1.4 | 1.35 | 1.35 | 1.35 | -0.05 (-3.57%) | 63,300 |
1 Aug 2023 | USD | 1.4 | 1.43 | 1.39 | 1.4 | 1.4 | -0.02 (-1.41%) | 74,500 |
31 Jul 2023 | USD | 1.424 | 1.45 | 1.39 | 1.42 | 1.42 | -0.02 (-1.39%) | 50,900 |
28 Jul 2023 | USD | 1.372 | 1.44 | 1.35 | 1.44 | 1.44 | +0.09 (+6.67%) | 77,800 |
27 Jul 2023 | USD | 1.49 | 1.5 | 1.35 | 1.35 | 1.35 | -0.07 (-4.93%) | 177,300 |
26 Jul 2023 | USD | 1.44 | 1.44 | 1.381 | 1.42 | 1.42 | -0.03 (-2.07%) | 152,600 |
25 Jul 2023 | USD | 1.41 | 1.45 | 1.37 | 1.45 | 1.45 | +0.03 (+2.11%) | 103,400 |
24 Jul 2023 | USD | 1.37 | 1.43 | 1.33 | 1.42 | 1.42 | +0.04 (+2.90%) | 97,000 |
21 Jul 2023 | USD | 1.34 | 1.4 | 1.34 | 1.38 | 1.38 | +0.02 (+1.47%) | 105,500 |
20 Jul 2023 | USD | 1.36 | 1.37 | 1.33 | 1.36 | 1.36 | 0.0 (0.0%) | 120,700 |
19 Jul 2023 | USD | 1.39 | 1.41 | 1.35 | 1.36 | 1.36 | 0.0 (0.0%) | 79,300 |
18 Jul 2023 | USD | 1.39 | 1.42 | 1.35 | 1.36 | 1.36 | -0.05 (-3.55%) | 120,500 |
17 Jul 2023 | USD | 1.368 | 1.43 | 1.356 | 1.41 | 1.41 | +0.02 (+1.44%) | 145,100 |
14 Jul 2023 | USD | 1.35 | 1.395 | 1.33 | 1.39 | 1.39 | +0.03 (+2.21%) | 119,300 |
13 Jul 2023 | USD | 1.34 | 1.36 | 1.31 | 1.36 | 1.36 | +0.03 (+2.26%) | 90,000 |
12 Jul 2023 | USD | 1.33 | 1.35 | 1.32 | 1.33 | 1.33 | -0.03 (-2.21%) | 87,400 |
11 Jul 2023 | USD | 1.35 | 1.36 | 1.3 | 1.36 | 1.36 | +0.04 (+3.03%) | 102,200 |
10 Jul 2023 | USD | 1.353 | 1.37 | 1.32 | 1.32 | 1.32 | -0.03 (-2.22%) | 170,700 |
7 Jul 2023 | USD | 1.36 | 1.4 | 1.34 | 1.35 | 1.35 | -0.01 (-0.74%) | 122,300 |
6 Jul 2023 | USD | 1.38 | 1.4 | 1.34 | 1.36 | 1.36 | -0.06 (-4.23%) | 200,600 |
5 Jul 2023 | USD | 1.41 | 1.445 | 1.39 | 1.42 | 1.42 | +0.05 (+3.65%) | 266,900 |
3 Jul 2023 | USD | 1.38 | 1.42 | 1.36 | 1.37 | 1.37 | -0.01 (-0.72%) | 96,500 |
30 Jun 2023 | USD | 1.41 | 1.45 | 1.38 | 1.38 | 1.38 | -0.02 (-1.43%) | 147,300 |