Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2023 | USD | 0.618 | 0.649 | 0.59 | 0.6 | 3 | +0.005 (+0.84%) | 12,400 |
7 Sep 2023 | USD | 0.639 | 0.64 | 0.581 | 0.595 | 2.975 | +0.014 (+2.41%) | 8,800 |
6 Sep 2023 | USD | 0.62 | 0.65 | 0.581 | 0.581 | 2.905 | -0.041 (-6.59%) | 12,800 |
5 Sep 2023 | USD | 0.58 | 0.63 | 0.57 | 0.622 | 3.11 | +0.012 (+1.97%) | 19,300 |
1 Sep 2023 | USD | 0.639 | 0.639 | 0.6 | 0.61 | 3.05 | +0.01 (+1.67%) | 4,500 |
31 Aug 2023 | USD | 0.6 | 0.64 | 0.58 | 0.6 | 3 | 0.0 (0.0%) | 22,300 |
30 Aug 2023 | USD | 0.6 | 0.6 | 0.59 | 0.6 | 3 | +0.026 (+4.53%) | 14,800 |
29 Aug 2023 | USD | 0.603 | 0.66 | 0.56 | 0.574 | 2.87 | -0.07 (-10.87%) | 50,500 |
28 Aug 2023 | USD | 0.59 | 0.65 | 0.59 | 0.644 | 3.22 | +0.029 (+4.72%) | 49,400 |
25 Aug 2023 | USD | 0.64 | 0.64 | 0.605 | 0.615 | 3.075 | -0.044 (-6.68%) | 17,300 |
24 Aug 2023 | USD | 0.631 | 0.66 | 0.61 | 0.659 | 3.295 | -0.011 (-1.64%) | 18,400 |
23 Aug 2023 | USD | 0.68 | 0.69 | 0.66 | 0.67 | 3.35 | -0.02 (-2.90%) | 14,000 |
22 Aug 2023 | USD | 0.66 | 0.69 | 0.64 | 0.69 | 3.45 | -0.007 (-1.00%) | 9,900 |
21 Aug 2023 | USD | 0.673 | 0.706 | 0.64 | 0.697 | 3.485 | +0.027 (+4.03%) | 14,700 |
18 Aug 2023 | USD | 0.72 | 0.72 | 0.629 | 0.67 | 3.35 | +0.033 (+5.18%) | 14,600 |
17 Aug 2023 | USD | 0.61 | 0.69 | 0.61 | 0.637 | 3.185 | +0.009 (+1.43%) | 4,600 |
16 Aug 2023 | USD | 0.69 | 0.72 | 0.56 | 0.628 | 3.14 | -0.064 (-9.25%) | 50,400 |
15 Aug 2023 | USD | 0.78 | 0.78 | 0.69 | 0.692 | 3.46 | -0.034 (-4.68%) | 6,800 |
14 Aug 2023 | USD | 0.693 | 0.77 | 0.693 | 0.726 | 3.63 | +0.036 (+5.22%) | 1,800 |
11 Aug 2023 | USD | 0.709 | 0.76 | 0.67 | 0.69 | 3.45 | +0.022 (+3.23%) | 14,500 |
10 Aug 2023 | USD | 0.73 | 0.8 | 0.6654 | 0.6684 | 3.342 | -0.052 (-7.17%) | 41,452 |
9 Aug 2023 | USD | 0.81 | 0.81 | 0.72 | 0.72 | 3.6 | -0.05 (-6.49%) | 19,500 |
8 Aug 2023 | USD | 0.809 | 0.869 | 0.73 | 0.77 | 3.85 | -0.081 (-9.52%) | 22,600 |
7 Aug 2023 | USD | 0.88 | 0.949 | 0.803 | 0.851 | 4.255 | -0.049 (-5.44%) | 20,800 |
4 Aug 2023 | USD | 0.931 | 0.97 | 0.866 | 0.9 | 4.5 | -0.058 (-6.05%) | 40,500 |
3 Aug 2023 | USD | 0.93 | 0.99 | 0.921 | 0.958 | 4.79 | -0.002 (-0.21%) | 17,600 |
2 Aug 2023 | USD | 0.92 | 1 | 0.92 | 0.96 | 4.8 | -0.013 (-1.34%) | 26,000 |
1 Aug 2023 | USD | 1.019 | 1.019 | 0.92 | 0.973 | 4.865 | +0.013 (+1.35%) | 23,200 |
31 Jul 2023 | USD | 0.972 | 1.02 | 0.96 | 0.96 | 4.8 | -0.021 (-2.14%) | 35,300 |
28 Jul 2023 | USD | 0.97 | 1 | 0.961 | 0.981 | 4.905 | +0.011 (+1.13%) | 14,000 |