Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2023 | USD | 1.03 | 1.03 | 0.96 | 0.96 | 4.8 | -0.04 (-4%) | 699,200 |
23 Aug 2023 | USD | 1.01 | 1.06 | 1 | 1 | 5 | -0.01 (-0.99%) | 898,400 |
22 Aug 2023 | USD | 0.955 | 1.03 | 0.88 | 1.01 | 5.05 | +0.03 (+3.06%) | 1,346,600 |
21 Aug 2023 | USD | 1 | 1.01 | 0.95 | 0.98 | 4.9 | -0.02 (-2%) | 2,091,800 |
18 Aug 2023 | USD | 1.01 | 1.03 | 1 | 1 | 5 | -0.01 (-0.99%) | 557,700 |
17 Aug 2023 | USD | 1.03 | 1.04 | 1.01 | 1.01 | 5.05 | 0.0 (0.0%) | 639,000 |
16 Aug 2023 | USD | 1 | 1.045 | 1 | 1.01 | 5.05 | 0.0 (0.0%) | 807,300 |
15 Aug 2023 | USD | 1.02 | 1.04 | 0.994 | 1.01 | 5.05 | 0.0 (0.0%) | 589,500 |
14 Aug 2023 | USD | 1.08 | 1.1 | 1.01 | 1.01 | 5.05 | -0.12 (-10.62%) | 1,086,100 |
11 Aug 2023 | USD | 1.1 | 1.17 | 1.075 | 1.13 | 5.65 | +0.02 (+1.80%) | 762,400 |
10 Aug 2023 | USD | 1.14 | 1.16 | 1.09 | 1.11 | 5.55 | +0.01 (+0.91%) | 657,600 |
9 Aug 2023 | USD | 1.15 | 1.15 | 1.09 | 1.1 | 5.5 | -0.05 (-4.35%) | 1,046,300 |
8 Aug 2023 | USD | 1.13 | 1.15 | 1.12 | 1.15 | 5.75 | -0.02 (-1.71%) | 541,200 |
7 Aug 2023 | USD | 1.19 | 1.21 | 1.14 | 1.17 | 5.85 | -0.03 (-2.50%) | 700,800 |
4 Aug 2023 | USD | 1.19 | 1.265 | 1.17 | 1.2 | 6 | +0.01 (+0.84%) | 1,054,400 |
3 Aug 2023 | USD | 1.14 | 1.255 | 1.11 | 1.19 | 5.95 | +0.01 (+0.85%) | 1,235,600 |
2 Aug 2023 | USD | 1.15 | 1.18 | 1.105 | 1.18 | 5.9 | +0.01 (+0.85%) | 863,200 |
1 Aug 2023 | USD | 1.21 | 1.22 | 1.17 | 1.17 | 5.85 | -0.06 (-4.88%) | 585,100 |
31 Jul 2023 | USD | 1.25 | 1.27 | 1.22 | 1.23 | 6.15 | -0.02 (-1.60%) | 803,400 |
28 Jul 2023 | USD | 1.21 | 1.28 | 1.21 | 1.25 | 6.25 | +0.07 (+5.93%) | 1,068,600 |
27 Jul 2023 | USD | 1.24 | 1.27 | 1.18 | 1.18 | 5.9 | -0.06 (-4.84%) | 727,900 |
26 Jul 2023 | USD | 1.23 | 1.26 | 1.2 | 1.24 | 6.2 | +0.04 (+3.33%) | 884,200 |
25 Jul 2023 | USD | 1.24 | 1.25 | 1.17 | 1.2 | 6 | 0.0 (0.0%) | 823,400 |
24 Jul 2023 | USD | 1.2 | 1.24 | 1.195 | 1.2 | 6 | 0.0 (0.0%) | 709,100 |
21 Jul 2023 | USD | 1.18 | 1.23 | 1.16 | 1.2 | 6 | +0.01 (+0.84%) | 621,900 |
20 Jul 2023 | USD | 1.22 | 1.26 | 1.19 | 1.19 | 5.95 | -0.03 (-2.46%) | 664,700 |
19 Jul 2023 | USD | 1.18 | 1.245 | 1.18 | 1.22 | 6.1 | +0.04 (+3.39%) | 460,400 |
18 Jul 2023 | USD | 1.26 | 1.26 | 1.17 | 1.18 | 5.9 | -0.09 (-7.09%) | 752,700 |
17 Jul 2023 | USD | 1.28 | 1.29 | 1.22 | 1.27 | 6.35 | 0.0 (0.0%) | 611,700 |
14 Jul 2023 | USD | 1.29 | 1.33 | 1.22 | 1.27 | 6.35 | -0.01 (-0.78%) | 1,142,000 |