Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2023 | USD | 0.739 | 0.74 | 0.69 | 0.69 | 3.45 | -0.04 (-5.48%) | 35,100 |
31 Aug 2023 | USD | 0.7 | 0.74 | 0.67 | 0.73 | 3.65 | +0.02 (+2.82%) | 19,800 |
30 Aug 2023 | USD | 0.725 | 0.74 | 0.67 | 0.71 | 3.55 | -0.014 (-1.93%) | 16,100 |
29 Aug 2023 | USD | 0.7 | 0.725 | 0.691 | 0.724 | 3.62 | +0.049 (+7.26%) | 24,200 |
28 Aug 2023 | USD | 0.63 | 0.72 | 0.63 | 0.675 | 3.375 | +0.055 (+8.87%) | 50,100 |
25 Aug 2023 | USD | 0.65 | 0.65 | 0.611 | 0.62 | 3.1 | +0.009 (+1.47%) | 23,300 |
24 Aug 2023 | USD | 0.66 | 0.67 | 0.601 | 0.611 | 3.055 | +0.001 (+0.16%) | 20,200 |
23 Aug 2023 | USD | 0.6 | 0.659 | 0.6 | 0.61 | 3.05 | -0.001 (-0.16%) | 35,100 |
22 Aug 2023 | USD | 0.71 | 0.78 | 0.601 | 0.611 | 3.055 | -0.099 (-13.94%) | 35,400 |
21 Aug 2023 | USD | 0.777 | 0.777 | 0.71 | 0.71 | 3.55 | -0.03 (-4.05%) | 16,500 |
18 Aug 2023 | USD | 0.786 | 0.806 | 0.71 | 0.74 | 3.7 | -0.07 (-8.64%) | 62,200 |
17 Aug 2023 | USD | 0.9 | 0.9 | 0.67 | 0.81 | 4.05 | -0.041 (-4.82%) | 110,900 |
16 Aug 2023 | USD | 0.975 | 0.975 | 0.85 | 0.851 | 4.255 | -0.147 (-14.73%) | 80,300 |
15 Aug 2023 | USD | 1 | 1.06 | 0.95 | 0.998 | 4.99 | -0.022 (-2.16%) | 94,800 |
14 Aug 2023 | USD | 1.04 | 1.06 | 1.02 | 1.02 | 5.1 | -0.006 (-0.58%) | 10,600 |
11 Aug 2023 | USD | 1.03 | 1.1 | 1.02 | 1.026 | 5.13 | +0.006 (+0.59%) | 32,300 |
10 Aug 2023 | USD | 1.09 | 1.09 | 1.01 | 1.02 | 5.1 | -0.1 (-8.93%) | 51,500 |
9 Aug 2023 | USD | 1.075 | 1.14 | 1.05 | 1.12 | 5.6 | +0.05 (+4.67%) | 47,000 |
8 Aug 2023 | USD | 1.097 | 1.1 | 1.05 | 1.07 | 5.35 | +0.01 (+0.94%) | 20,300 |
7 Aug 2023 | USD | 1.11 | 1.14 | 1.06 | 1.06 | 5.3 | -0.07 (-6.19%) | 12,300 |
4 Aug 2023 | USD | 1.09 | 1.18 | 1.09 | 1.13 | 5.65 | +0.01 (+0.89%) | 40,600 |
3 Aug 2023 | USD | 1.14 | 1.14 | 1.09 | 1.12 | 5.6 | +0.01 (+0.90%) | 40,600 |
2 Aug 2023 | USD | 1.12 | 1.15 | 1.1 | 1.11 | 5.55 | +0.01 (+0.91%) | 39,500 |
1 Aug 2023 | USD | 1.25 | 1.27 | 1.1 | 1.1 | 5.5 | -0.11 (-9.09%) | 79,200 |
31 Jul 2023 | USD | 1.14 | 1.26 | 1.12 | 1.21 | 6.05 | +0.06 (+5.22%) | 80,600 |
28 Jul 2023 | USD | 1.172 | 1.172 | 1.09 | 1.15 | 5.75 | +0.06 (+5.50%) | 29,900 |
27 Jul 2023 | USD | 1.13 | 1.19 | 1.08 | 1.09 | 5.45 | -0.07 (-6.03%) | 28,100 |
26 Jul 2023 | USD | 1.18 | 1.19 | 1.07 | 1.16 | 5.8 | -0.02 (-1.69%) | 92,300 |
25 Jul 2023 | USD | 1.18 | 1.21 | 1.18 | 1.18 | 5.9 | -0.01 (-0.84%) | 32,300 |
24 Jul 2023 | USD | 1.2 | 1.21 | 1.17 | 1.19 | 5.95 | -0.01 (-0.83%) | 40,900 |