Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 0.64 | 0.64 | 0.613 | 0.63 | 0.63 | -0.011 (-1.72%) | 140,100 |
30 Aug 2023 | USD | 0.635 | 0.66 | 0.612 | 0.641 | 0.641 | +0.013 (+2.07%) | 258,500 |
29 Aug 2023 | USD | 0.628 | 0.639 | 0.57 | 0.628 | 0.628 | +0.013 (+2.11%) | 126,500 |
28 Aug 2023 | USD | 0.622 | 0.65 | 0.57 | 0.615 | 0.615 | -0.005 (-0.81%) | 120,100 |
25 Aug 2023 | USD | 0.668 | 0.686 | 0.59 | 0.62 | 0.62 | -0.06 (-8.82%) | 355,000 |
24 Aug 2023 | USD | 0.78 | 0.78 | 0.672 | 0.68 | 0.68 | -0.092 (-11.92%) | 225,400 |
23 Aug 2023 | USD | 0.78 | 0.79 | 0.76 | 0.772 | 0.772 | -0.008 (-1.03%) | 75,100 |
22 Aug 2023 | USD | 0.78 | 0.79 | 0.75 | 0.78 | 0.78 | -0.01 (-1.27%) | 154,100 |
21 Aug 2023 | USD | 0.808 | 0.808 | 0.77 | 0.79 | 0.79 | -0.03 (-3.66%) | 225,600 |
18 Aug 2023 | USD | 0.809 | 0.86 | 0.78 | 0.82 | 0.82 | -0.004 (-0.49%) | 246,400 |
17 Aug 2023 | USD | 0.816 | 0.85 | 0.807 | 0.824 | 0.824 | -0.04 (-4.63%) | 330,900 |
16 Aug 2023 | USD | 0.822 | 0.93 | 0.786 | 0.864 | 0.864 | +0.064 (+8%) | 745,800 |
15 Aug 2023 | USD | 0.903 | 0.91 | 0.77 | 0.8 | 0.8 | -0.17 (-17.53%) | 1,307,600 |
14 Aug 2023 | USD | 1.17 | 1.2 | 0.945 | 0.97 | 0.97 | +0.1 (+11.49%) | 8,848,400 |
11 Aug 2023 | USD | 0.861 | 0.896 | 0.855 | 0.87 | 0.87 | -0.015 (-1.69%) | 117,600 |
10 Aug 2023 | USD | 0.91 | 0.91 | 0.85 | 0.885 | 0.885 | -0.003 (-0.34%) | 134,100 |
9 Aug 2023 | USD | 0.865 | 0.92 | 0.859 | 0.888 | 0.888 | -0.064 (-6.72%) | 416,600 |
8 Aug 2023 | USD | 1.05 | 1.06 | 0.934 | 0.952 | 0.952 | -0.095 (-9.07%) | 332,100 |
7 Aug 2023 | USD | 1.15 | 1.15 | 1.02 | 1.047 | 1.047 | -0.103 (-8.96%) | 338,400 |
4 Aug 2023 | USD | 1.16 | 1.17 | 1.12 | 1.15 | 1.15 | +0.03 (+2.68%) | 102,900 |
3 Aug 2023 | USD | 1.15 | 1.18 | 1.11 | 1.12 | 1.12 | -0.04 (-3.45%) | 126,200 |
2 Aug 2023 | USD | 1.19 | 1.21 | 1.15 | 1.16 | 1.16 | -0.06 (-4.92%) | 189,300 |
1 Aug 2023 | USD | 1.2 | 1.27 | 1.19 | 1.22 | 1.22 | 0.0 (0.0%) | 567,200 |
31 Jul 2023 | USD | 1.27 | 1.27 | 1.19 | 1.22 | 1.22 | -0.01 (-0.81%) | 261,100 |
28 Jul 2023 | USD | 1.15 | 1.29 | 1.12 | 1.23 | 1.23 | +0.11 (+9.82%) | 480,500 |
27 Jul 2023 | USD | 1.18 | 1.19 | 1.12 | 1.12 | 1.12 | -0.02 (-1.75%) | 144,100 |
26 Jul 2023 | USD | 1.13 | 1.17 | 1.11 | 1.14 | 1.14 | +0.01 (+0.88%) | 63,500 |
25 Jul 2023 | USD | 1.14 | 1.17 | 1.13 | 1.13 | 1.13 | -0.02 (-1.74%) | 169,700 |
24 Jul 2023 | USD | 1.21 | 1.23 | 1.13 | 1.15 | 1.15 | -0.1 (-8%) | 296,600 |
21 Jul 2023 | USD | 1.28 | 1.28 | 1.22 | 1.25 | 1.25 | +0.03 (+2.46%) | 163,900 |