Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2023 | USD | 0.86 | 0.87 | 0.82 | 0.83 | 0.83 | -0.04 (-4.60%) | 530,000 |
29 Aug 2023 | USD | 0.85 | 0.88 | 0.85 | 0.87 | 0.87 | +0.02 (+2.35%) | 249,900 |
28 Aug 2023 | USD | 0.83 | 0.88 | 0.83 | 0.85 | 0.85 | 0.0 (0.0%) | 197,000 |
25 Aug 2023 | USD | 0.87 | 0.87 | 0.84 | 0.85 | 0.85 | -0.02 (-2.30%) | 345,500 |
24 Aug 2023 | USD | 0.91 | 0.91 | 0.85 | 0.87 | 0.87 | -0.03 (-3.33%) | 338,300 |
23 Aug 2023 | USD | 0.93 | 0.96 | 0.9 | 0.9 | 0.9 | -0.02 (-2.17%) | 272,100 |
22 Aug 2023 | USD | 0.93 | 0.97 | 0.92 | 0.92 | 0.92 | 0.0 (0.0%) | 660,400 |
21 Aug 2023 | USD | 0.9 | 0.94 | 0.9 | 0.92 | 0.92 | +0.03 (+3.37%) | 240,400 |
18 Aug 2023 | USD | 0.89 | 0.92 | 0.86 | 0.89 | 0.89 | +0.01 (+1.14%) | 382,900 |
17 Aug 2023 | USD | 0.88 | 0.93 | 0.88 | 0.88 | 0.88 | -0.01 (-1.12%) | 350,100 |
16 Aug 2023 | USD | 0.9 | 0.94 | 0.88 | 0.89 | 0.89 | +0.01 (+1.14%) | 555,600 |
15 Aug 2023 | USD | 0.95 | 0.97 | 0.86 | 0.88 | 0.88 | -0.08 (-8.33%) | 1,103,300 |
14 Aug 2023 | USD | 1.04 | 1.05 | 0.94 | 0.96 | 0.96 | -0.09 (-8.57%) | 1,074,200 |
11 Aug 2023 | USD | 1.04 | 1.08 | 1.01 | 1.05 | 1.05 | +0.02 (+1.94%) | 380,200 |
10 Aug 2023 | USD | 1.03 | 1.06 | 1 | 1.03 | 1.03 | 0.0 (0.0%) | 499,200 |
9 Aug 2023 | USD | 1.08 | 1.1 | 1.02 | 1.03 | 1.03 | -0.04 (-3.74%) | 434,500 |
8 Aug 2023 | USD | 1.05 | 1.1 | 1.04 | 1.07 | 1.07 | +0.03 (+2.88%) | 475,100 |
7 Aug 2023 | USD | 1.05 | 1.06 | 1.01 | 1.04 | 1.04 | -0.02 (-1.89%) | 551,900 |
4 Aug 2023 | USD | 1.11 | 1.11 | 1.05 | 1.06 | 1.06 | -0.02 (-1.85%) | 255,900 |
3 Aug 2023 | USD | 1.09 | 1.12 | 1.06 | 1.08 | 1.08 | 0.0 (0.0%) | 335,400 |
2 Aug 2023 | USD | 1.09 | 1.12 | 1.05 | 1.08 | 1.08 | -0.02 (-1.82%) | 451,000 |
1 Aug 2023 | USD | 1.08 | 1.14 | 1.08 | 1.1 | 1.1 | 0.0 (0.0%) | 281,500 |
31 Jul 2023 | USD | 1.08 | 1.14 | 1.08 | 1.1 | 1.1 | -0.01 (-0.90%) | 337,200 |
28 Jul 2023 | USD | 1.05 | 1.14 | 1.02 | 1.11 | 1.11 | +0.07 (+6.73%) | 537,600 |
27 Jul 2023 | USD | 1.08 | 1.09 | 1.03 | 1.04 | 1.04 | -0.04 (-3.70%) | 593,500 |
26 Jul 2023 | USD | 1.05 | 1.09 | 1.05 | 1.08 | 1.08 | +0.03 (+2.86%) | 568,400 |
25 Jul 2023 | USD | 1.12 | 1.13 | 1.05 | 1.05 | 1.05 | -0.04 (-3.67%) | 662,700 |
24 Jul 2023 | USD | 1.13 | 1.2 | 1.09 | 1.09 | 1.09 | -0.04 (-3.54%) | 816,700 |
21 Jul 2023 | USD | 1.15 | 1.16 | 1.08 | 1.13 | 1.13 | -0.01 (-0.88%) | 561,000 |
20 Jul 2023 | USD | 1.12 | 1.15 | 1.08 | 1.14 | 1.14 | +0.07 (+6.54%) | 904,500 |