Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Sep 2023 | USD | 0.851 | 0.851 | 0.782 | 0.824 | 0.824 | -0.025 (-2.94%) | 1,487,976 |
8 Sep 2023 | USD | 0.901 | 0.906 | 0.84 | 0.849 | 0.849 | -0.057 (-6.29%) | 1,429,924 |
7 Sep 2023 | USD | 0.916 | 0.921 | 0.906 | 0.906 | 0.906 | -0.013 (-1.41%) | 635,504 |
6 Sep 2023 | USD | 0.919 | 0.923 | 0.906 | 0.919 | 0.919 | 0.0 (0.0%) | 737,400 |
5 Sep 2023 | USD | 0.912 | 0.926 | 0.912 | 0.919 | 0.919 | -0.003 (-0.33%) | 610,848 |
4 Sep 2023 | USD | 0.909 | 0.924 | 0.904 | 0.922 | 0.922 | +0.013 (+1.43%) | 934,972 |
1 Sep 2023 | USD | 0.917 | 0.93 | 0.909 | 0.909 | 0.909 | -0.007 (-0.76%) | 928,760 |
31 Aug 2023 | USD | 0.991 | 0.999 | 0.9 | 0.916 | 0.916 | -0.084 (-8.40%) | 1,983,872 |
30 Aug 2023 | USD | 1.01 | 1.016 | 0.992 | 1 | 1 | -0.014 (-1.38%) | 673,875 |
29 Aug 2023 | USD | 0.999 | 1.016 | 0.998 | 1.014 | 1.014 | +0.015 (+1.50%) | 726,835 |
28 Aug 2023 | USD | 1.045 | 1.054 | 0.999 | 0.999 | 0.999 | -0.004 (-0.40%) | 935,491 |
25 Aug 2023 | USD | 1.036 | 1.045 | 1 | 1.003 | 1.003 | -0.037 (-3.56%) | 845,194 |
24 Aug 2023 | USD | 1.046 | 1.054 | 1.039 | 1.04 | 1.04 | -0.004 (-0.38%) | 485,135 |
23 Aug 2023 | USD | 1.047 | 1.059 | 1.044 | 1.044 | 1.044 | -0.015 (-1.42%) | 596,627 |
22 Aug 2023 | USD | 1.075 | 1.075 | 1.045 | 1.059 | 1.059 | -0.006 (-0.56%) | 742,380 |
21 Aug 2023 | USD | 1.071 | 1.072 | 1.054 | 1.065 | 1.065 | -0.004 (-0.37%) | 462,891 |
18 Aug 2023 | USD | 1.069 | 1.076 | 1.066 | 1.069 | 1.069 | -0.002 (-0.19%) | 463,507 |
17 Aug 2023 | USD | 1.075 | 1.075 | 1.049 | 1.071 | 1.071 | +0.011 (+1.04%) | 800,232 |
16 Aug 2023 | USD | 1.082 | 1.088 | 1.06 | 1.06 | 1.06 | -0.022 (-2.03%) | 680,400 |
15 Aug 2023 | USD | 1.09 | 1.1 | 1.079 | 1.082 | 1.082 | -0.01 (-0.92%) | 508,824 |
14 Aug 2023 | USD | 1.105 | 1.11 | 1.084 | 1.092 | 1.092 | -0.013 (-1.18%) | 640,624 |
11 Aug 2023 | USD | 1.115 | 1.115 | 1.104 | 1.105 | 1.105 | -0.008 (-0.72%) | 202,685 |
10 Aug 2023 | USD | 1.109 | 1.115 | 1.095 | 1.113 | 1.113 | +0.017 (+1.55%) | 362,737 |
9 Aug 2023 | USD | 1.096 | 1.106 | 1.095 | 1.096 | 1.096 | -0.006 (-0.54%) | 218,568 |
8 Aug 2023 | USD | 1.088 | 1.107 | 1.081 | 1.102 | 1.102 | +0.014 (+1.29%) | 260,759 |
7 Aug 2023 | USD | 1.094 | 1.098 | 1.085 | 1.088 | 1.088 | -0.008 (-0.73%) | 221,055 |
4 Aug 2023 | USD | 1.1 | 1.104 | 1.095 | 1.096 | 1.096 | -0.005 (-0.45%) | 276,539 |
3 Aug 2023 | USD | 1.099 | 1.103 | 1.092 | 1.101 | 1.101 | +0.002 (+0.18%) | 145,015 |
2 Aug 2023 | USD | 1.128 | 1.128 | 1.099 | 1.099 | 1.099 | -0.024 (-2.14%) | 514,827 |
1 Aug 2023 | USD | 1.118 | 1.128 | 1.118 | 1.123 | 1.123 | +0.006 (+0.54%) | 226,658 |