Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2023 | USD | 1.12 | 1.135 | 1.091 | 1.11 | 6.66 | +0.01 (+0.91%) | 2,848,500 |
11 Aug 2023 | USD | 1.12 | 1.139 | 1.09 | 1.1 | 6.6 | -0.05 (-4.35%) | 1,758,100 |
10 Aug 2023 | USD | 1.14 | 1.2 | 1.135 | 1.15 | 6.9 | +0.02 (+1.77%) | 1,788,700 |
9 Aug 2023 | USD | 1.18 | 1.18 | 1.13 | 1.13 | 6.78 | -0.04 (-3.42%) | 1,457,100 |
8 Aug 2023 | USD | 1.16 | 1.17 | 1.13 | 1.17 | 7.02 | -0.02 (-1.68%) | 1,484,400 |
7 Aug 2023 | USD | 1.16 | 1.2 | 1.16 | 1.19 | 7.14 | +0.02 (+1.71%) | 2,535,600 |
4 Aug 2023 | USD | 1.16 | 1.2 | 1.16 | 1.17 | 7.02 | -0.02 (-1.68%) | 1,530,200 |
3 Aug 2023 | USD | 1.16 | 1.19 | 1.15 | 1.19 | 7.14 | +0.04 (+3.48%) | 1,783,800 |
2 Aug 2023 | USD | 1.17 | 1.18 | 1.13 | 1.15 | 6.9 | -0.07 (-5.74%) | 1,823,800 |
1 Aug 2023 | USD | 1.21 | 1.23 | 1.18 | 1.22 | 7.32 | -0.02 (-1.61%) | 1,582,300 |
31 Jul 2023 | USD | 1.2 | 1.25 | 1.18 | 1.24 | 7.44 | +0.05 (+4.20%) | 3,683,100 |
28 Jul 2023 | USD | 1.17 | 1.21 | 1.16 | 1.19 | 7.14 | +0.06 (+5.31%) | 6,002,400 |
27 Jul 2023 | USD | 1.14 | 1.175 | 1.11 | 1.13 | 6.78 | 0.0 (0.0%) | 1,855,700 |
26 Jul 2023 | USD | 1.1 | 1.165 | 1.1 | 1.13 | 6.78 | +0.02 (+1.80%) | 1,105,100 |
25 Jul 2023 | USD | 1.13 | 1.18 | 1.1 | 1.11 | 6.66 | +0.01 (+0.91%) | 2,961,800 |
24 Jul 2023 | USD | 1.09 | 1.14 | 1.07 | 1.1 | 6.6 | +0.03 (+2.80%) | 1,333,900 |
21 Jul 2023 | USD | 1.12 | 1.129 | 1.07 | 1.07 | 6.42 | -0.03 (-2.73%) | 1,255,400 |
20 Jul 2023 | USD | 1.13 | 1.13 | 1.085 | 1.1 | 6.6 | -0.04 (-3.51%) | 1,032,200 |
19 Jul 2023 | USD | 1.15 | 1.18 | 1.12 | 1.14 | 6.84 | +0.02 (+1.79%) | 1,541,500 |
18 Jul 2023 | USD | 1.16 | 1.165 | 1.1 | 1.12 | 6.72 | -0.05 (-4.27%) | 1,709,600 |
17 Jul 2023 | USD | 1.16 | 1.19 | 1.12 | 1.17 | 7.02 | +0.02 (+1.74%) | 1,503,100 |
14 Jul 2023 | USD | 1.18 | 1.195 | 1.08 | 1.15 | 6.9 | -0.05 (-4.17%) | 2,087,600 |
13 Jul 2023 | USD | 1.17 | 1.23 | 1.16 | 1.2 | 7.2 | +0.07 (+6.19%) | 5,339,300 |
12 Jul 2023 | USD | 1.13 | 1.18 | 1.1 | 1.13 | 6.78 | +0.02 (+1.80%) | 3,378,200 |
11 Jul 2023 | USD | 1.14 | 1.15 | 1.11 | 1.11 | 6.66 | -0.02 (-1.77%) | 1,119,500 |
10 Jul 2023 | USD | 1.1 | 1.145 | 1.09 | 1.13 | 6.78 | +0.03 (+2.73%) | 1,658,400 |
7 Jul 2023 | USD | 1.07 | 1.15 | 1.07 | 1.1 | 6.6 | +0.03 (+2.80%) | 1,575,300 |
6 Jul 2023 | USD | 1.12 | 1.14 | 1.06 | 1.07 | 6.42 | -0.07 (-6.14%) | 2,614,400 |
5 Jul 2023 | USD | 1.14 | 1.18 | 1.12 | 1.14 | 6.84 | -0.05 (-4.20%) | 1,589,000 |
3 Jul 2023 | USD | 1.14 | 1.19 | 1.125 | 1.19 | 7.14 | +0.06 (+5.31%) | 2,713,100 |