Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2023 | USD | 0.945 | 1.02 | 0.945 | 1 | 1 | +0.074 (+7.99%) | 54,200 |
28 Aug 2023 | USD | 0.842 | 0.95 | 0.842 | 0.926 | 0.926 | +0.076 (+8.94%) | 219,300 |
25 Aug 2023 | USD | 0.81 | 0.87 | 0.81 | 0.85 | 0.85 | -0.027 (-3.08%) | 41,100 |
24 Aug 2023 | USD | 0.86 | 0.91 | 0.831 | 0.877 | 0.877 | +0.017 (+1.98%) | 42,800 |
23 Aug 2023 | USD | 0.85 | 0.87 | 0.834 | 0.86 | 0.86 | 0.0 (0.0%) | 53,000 |
22 Aug 2023 | USD | 0.876 | 0.876 | 0.836 | 0.86 | 0.86 | -0.019 (-2.16%) | 67,300 |
21 Aug 2023 | USD | 0.88 | 0.926 | 0.865 | 0.879 | 0.879 | -0.001 (-0.11%) | 13,500 |
18 Aug 2023 | USD | 0.88 | 0.915 | 0.88 | 0.88 | 0.88 | -0.02 (-2.22%) | 36,700 |
17 Aug 2023 | USD | 0.98 | 0.98 | 0.88 | 0.9 | 0.9 | -0.088 (-8.91%) | 118,600 |
16 Aug 2023 | USD | 0.99 | 1 | 0.97 | 0.988 | 0.988 | -0.012 (-1.20%) | 183,400 |
15 Aug 2023 | USD | 1 | 1.02 | 0.969 | 1 | 1 | +0.02 (+2.04%) | 24,800 |
14 Aug 2023 | USD | 0.94 | 1 | 0.94 | 0.98 | 0.98 | -0.03 (-2.97%) | 46,400 |
11 Aug 2023 | USD | 0.98 | 1.02 | 0.96 | 1.01 | 1.01 | +0.049 (+5.10%) | 33,800 |
10 Aug 2023 | USD | 0.98 | 0.987 | 0.917 | 0.961 | 0.961 | -0.019 (-1.94%) | 38,500 |
9 Aug 2023 | USD | 0.98 | 0.98 | 0.95 | 0.98 | 0.98 | +0.015 (+1.55%) | 12,300 |
8 Aug 2023 | USD | 0.98 | 0.98 | 0.965 | 0.965 | 0.965 | -0.005 (-0.52%) | 16,300 |
7 Aug 2023 | USD | 0.97 | 0.99 | 0.961 | 0.97 | 0.97 | -0.003 (-0.31%) | 7,600 |
4 Aug 2023 | USD | 0.95 | 0.99 | 0.95 | 0.973 | 0.973 | +0.003 (+0.31%) | 54,700 |
3 Aug 2023 | USD | 0.96 | 0.986 | 0.951 | 0.97 | 0.97 | -0.01 (-1.02%) | 7,000 |
2 Aug 2023 | USD | 0.95 | 0.989 | 0.92 | 0.98 | 0.98 | +0.029 (+3.05%) | 70,100 |
1 Aug 2023 | USD | 0.93 | 0.97 | 0.917 | 0.951 | 0.951 | -0.023 (-2.36%) | 76,600 |
31 Jul 2023 | USD | 0.93 | 0.984 | 0.922 | 0.974 | 0.974 | +0.027 (+2.85%) | 14,500 |
28 Jul 2023 | USD | 0.96 | 1 | 0.934 | 0.947 | 0.947 | -0.028 (-2.87%) | 67,900 |
27 Jul 2023 | USD | 0.97 | 0.99 | 0.95 | 0.975 | 0.975 | +0.015 (+1.56%) | 15,000 |
26 Jul 2023 | USD | 0.94 | 0.98 | 0.93 | 0.96 | 0.96 | +0.02 (+2.13%) | 15,200 |
25 Jul 2023 | USD | 0.94 | 0.98 | 0.92 | 0.94 | 0.94 | 0.0 (0.0%) | 37,500 |
24 Jul 2023 | USD | 0.928 | 0.955 | 0.928 | 0.94 | 0.94 | -0.003 (-0.32%) | 610,400 |
21 Jul 2023 | USD | 0.929 | 0.945 | 0.927 | 0.943 | 0.943 | +0.013 (+1.40%) | 135,300 |
20 Jul 2023 | USD | 0.936 | 0.96 | 0.93 | 0.93 | 0.93 | -0.01 (-1.06%) | 34,900 |
19 Jul 2023 | USD | 0.93 | 0.98 | 0.93 | 0.94 | 0.94 | 0.0 (0.0%) | 28,700 |