Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2023 | USD | 1.07 | 1.081 | 1.02 | 1.03 | 1.03 | -0.06 (-5.50%) | 64,700 |
23 Aug 2023 | USD | 1.079 | 1.11 | 1.05 | 1.09 | 1.09 | +0.01 (+0.93%) | 46,600 |
22 Aug 2023 | USD | 1.12 | 1.12 | 1.02 | 1.08 | 1.08 | -0.02 (-1.82%) | 213,500 |
21 Aug 2023 | USD | 1.13 | 1.13 | 1.08 | 1.1 | 1.1 | -0.02 (-1.79%) | 73,100 |
18 Aug 2023 | USD | 1.11 | 1.13 | 1.09 | 1.12 | 1.12 | -0.01 (-0.88%) | 56,300 |
17 Aug 2023 | USD | 1.13 | 1.13 | 1.06 | 1.13 | 1.13 | 0.0 (0.0%) | 164,400 |
16 Aug 2023 | USD | 1.2 | 1.2 | 1.12 | 1.13 | 1.13 | -0.03 (-2.59%) | 67,400 |
15 Aug 2023 | USD | 1.16 | 1.19 | 1.14 | 1.16 | 1.16 | -0.02 (-1.69%) | 121,000 |
14 Aug 2023 | USD | 1.08 | 1.2 | 1.04 | 1.18 | 1.18 | -0.05 (-4.07%) | 318,500 |
11 Aug 2023 | USD | 1.2 | 1.23 | 1.2 | 1.23 | 1.23 | +0.01 (+0.82%) | 126,700 |
10 Aug 2023 | USD | 1.2 | 1.22 | 1.15 | 1.22 | 1.22 | +0.03 (+2.52%) | 342,000 |
9 Aug 2023 | USD | 1.17 | 1.195 | 1.15 | 1.19 | 1.19 | +0.01 (+0.85%) | 99,000 |
8 Aug 2023 | USD | 1.16 | 1.22 | 1.15 | 1.18 | 1.18 | 0.0 (0.0%) | 95,900 |
7 Aug 2023 | USD | 1.19 | 1.2 | 1.14 | 1.18 | 1.18 | 0.0 (0.0%) | 129,200 |
4 Aug 2023 | USD | 1.16 | 1.18 | 1.13 | 1.18 | 1.18 | +0.02 (+1.72%) | 176,400 |
3 Aug 2023 | USD | 1.15 | 1.18 | 1.13 | 1.16 | 1.16 | 0.0 (0.0%) | 72,300 |
2 Aug 2023 | USD | 1.15 | 1.17 | 1.103 | 1.16 | 1.16 | +0.02 (+1.75%) | 73,400 |
1 Aug 2023 | USD | 1.19 | 1.19 | 1.08 | 1.14 | 1.14 | -0.01 (-0.87%) | 163,800 |
31 Jul 2023 | USD | 1.19 | 1.2 | 1.15 | 1.15 | 1.15 | +0.01 (+0.88%) | 193,700 |
28 Jul 2023 | USD | 1.18 | 1.2 | 1.14 | 1.14 | 1.14 | -0.05 (-4.20%) | 121,800 |
27 Jul 2023 | USD | 1.17 | 1.2 | 1.15 | 1.19 | 1.19 | +0.01 (+0.85%) | 246,800 |
26 Jul 2023 | USD | 1.15 | 1.19 | 1.13 | 1.18 | 1.18 | 0.0 (0.0%) | 249,100 |
25 Jul 2023 | USD | 1.2 | 1.25 | 1.12 | 1.18 | 1.18 | 0.0 (0.0%) | 719,400 |
24 Jul 2023 | USD | 1.12 | 1.2 | 1.12 | 1.18 | 1.18 | +0.06 (+5.36%) | 401,100 |
21 Jul 2023 | USD | 1.1 | 1.17 | 1.065 | 1.12 | 1.12 | +0.04 (+3.70%) | 336,100 |
20 Jul 2023 | USD | 1.07 | 1.095 | 1.05 | 1.08 | 1.08 | +0.02 (+1.89%) | 220,900 |
19 Jul 2023 | USD | 1.04 | 1.08 | 1.04 | 1.06 | 1.06 | +0.02 (+1.92%) | 96,200 |
18 Jul 2023 | USD | 1.06 | 1.06 | 1.01 | 1.04 | 1.04 | 0.0 (0.0%) | 116,600 |
17 Jul 2023 | USD | 1.03 | 1.06 | 1.005 | 1.04 | 1.04 | -0.01 (-0.95%) | 150,700 |
14 Jul 2023 | USD | 1.12 | 1.12 | 1 | 1.05 | 1.05 | -0.03 (-2.78%) | 378,800 |