Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2023 | USD | 0.9 | 0.91 | 0.87 | 0.87 | 0.87 | 0.0 (0.0%) | 9,300 |
7 Sep 2023 | USD | 0.88 | 0.9 | 0.87 | 0.87 | 0.87 | -0.03 (-3.33%) | 19,400 |
6 Sep 2023 | USD | 0.9 | 0.92 | 0.9 | 0.9 | 0.9 | +0.01 (+1.12%) | 6,400 |
5 Sep 2023 | USD | 0.92 | 0.94 | 0.89 | 0.89 | 0.89 | -0.02 (-2.20%) | 6,500 |
1 Sep 2023 | USD | 0.88 | 0.91 | 0.88 | 0.91 | 0.91 | +0.04 (+4.60%) | 8,200 |
31 Aug 2023 | USD | 0.88 | 0.89 | 0.87 | 0.87 | 0.87 | -0.01 (-1.14%) | 29,500 |
30 Aug 2023 | USD | 0.93 | 0.93 | 0.86 | 0.88 | 0.88 | -0.05 (-5.38%) | 60,500 |
29 Aug 2023 | USD | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | -0.01 (-1.06%) | 32,200 |
28 Aug 2023 | USD | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -0.01 (-1.05%) | 10,900 |
25 Aug 2023 | USD | 0.97 | 0.97 | 0.93 | 0.95 | 0.95 | -0.01 (-1.04%) | 41,700 |
24 Aug 2023 | USD | 0.98 | 1.02 | 0.95 | 0.96 | 0.96 | +0.01 (+1.05%) | 111,900 |
23 Aug 2023 | USD | 1.03 | 1.03 | 0.92 | 0.95 | 0.95 | -0.03 (-3.06%) | 383,900 |
22 Aug 2023 | USD | 1.03 | 1.06 | 0.96 | 0.98 | 0.98 | -0.04 (-3.92%) | 188,700 |
21 Aug 2023 | USD | 1 | 1.12 | 1 | 1.02 | 1.02 | +0.02 (+2%) | 204,400 |
18 Aug 2023 | USD | 1.01 | 1.05 | 0.92 | 1 | 1 | -0.01 (-0.99%) | 178,700 |
17 Aug 2023 | USD | 1.06 | 1.07 | 0.95 | 1.01 | 1.01 | -0.04 (-3.81%) | 100,000 |
16 Aug 2023 | USD | 1.03 | 1.17 | 1.03 | 1.05 | 1.05 | +0.02 (+1.94%) | 95,800 |
15 Aug 2023 | USD | 0.98 | 1.09 | 0.98 | 1.03 | 1.03 | +0.06 (+6.19%) | 323,400 |
14 Aug 2023 | USD | 0.87 | 1.01 | 0.87 | 0.97 | 0.97 | +0.1 (+11.49%) | 479,000 |
11 Aug 2023 | USD | 0.77 | 0.9 | 0.77 | 0.87 | 0.87 | +0.08 (+10.13%) | 407,300 |
10 Aug 2023 | USD | 0.76 | 0.79 | 0.73 | 0.79 | 0.79 | +0.03 (+3.95%) | 15,000 |
9 Aug 2023 | USD | 0.76 | 0.76 | 0.74 | 0.76 | 0.76 | 0.0 (0.0%) | 20,700 |
8 Aug 2023 | USD | 0.78 | 0.78 | 0.75 | 0.76 | 0.76 | -0.02 (-2.56%) | 50,400 |
7 Aug 2023 | USD | 0.81 | 0.81 | 0.78 | 0.78 | 0.78 | -0.05 (-6.02%) | 11,100 |
4 Aug 2023 | USD | 0.82 | 0.84 | 0.82 | 0.83 | 0.83 | -0.01 (-1.19%) | 5,000 |
3 Aug 2023 | USD | 0.84 | 0.84 | 0.79 | 0.84 | 0.84 | +0.02 (+2.44%) | 5,700 |
2 Aug 2023 | USD | 0.81 | 0.82 | 0.79 | 0.82 | 0.82 | -0.02 (-2.38%) | 7,300 |
1 Aug 2023 | USD | 0.82 | 0.85 | 0.81 | 0.84 | 0.84 | +0.01 (+1.20%) | 9,300 |
31 Jul 2023 | USD | 0.83 | 0.85 | 0.81 | 0.83 | 0.83 | -0.03 (-3.49%) | 20,800 |
28 Jul 2023 | USD | 0.84 | 0.88 | 0.84 | 0.86 | 0.86 | 0.0 (0.0%) | 7,300 |