Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2023 | USD | 0.838 | 0.86 | 0.8 | 0.8 | 0.8 | -0.06 (-6.98%) | 105,000 |
23 Aug 2023 | USD | 0.884 | 0.91 | 0.84 | 0.86 | 0.86 | +0.014 (+1.65%) | 165,600 |
22 Aug 2023 | USD | 0.815 | 0.846 | 0.805 | 0.846 | 0.846 | +0.026 (+3.17%) | 93,200 |
21 Aug 2023 | USD | 0.8 | 0.883 | 0.8 | 0.82 | 0.82 | -0.03 (-3.53%) | 119,200 |
18 Aug 2023 | USD | 0.915 | 0.95 | 0.85 | 0.85 | 0.85 | -0.067 (-7.31%) | 136,800 |
17 Aug 2023 | USD | 0.88 | 0.945 | 0.86 | 0.917 | 0.917 | +0.032 (+3.62%) | 167,500 |
16 Aug 2023 | USD | 0.84 | 0.891 | 0.84 | 0.885 | 0.885 | +0.009 (+1.03%) | 72,300 |
15 Aug 2023 | USD | 0.88 | 0.896 | 0.83 | 0.876 | 0.876 | -0.029 (-3.20%) | 32,300 |
14 Aug 2023 | USD | 0.89 | 0.924 | 0.845 | 0.905 | 0.905 | +0.015 (+1.69%) | 106,400 |
11 Aug 2023 | USD | 0.937 | 0.944 | 0.89 | 0.89 | 0.89 | -0.038 (-4.09%) | 76,500 |
10 Aug 2023 | USD | 0.952 | 0.969 | 0.924 | 0.928 | 0.928 | -0.002 (-0.22%) | 36,500 |
9 Aug 2023 | USD | 0.96 | 0.96 | 0.93 | 0.93 | 0.93 | -0.025 (-2.62%) | 23,000 |
8 Aug 2023 | USD | 0.94 | 0.961 | 0.926 | 0.955 | 0.955 | +0.03 (+3.24%) | 64,400 |
7 Aug 2023 | USD | 0.92 | 0.965 | 0.92 | 0.925 | 0.925 | -0.02 (-2.12%) | 19,900 |
4 Aug 2023 | USD | 1.01 | 1.01 | 0.93 | 0.945 | 0.945 | -0.069 (-6.80%) | 83,500 |
3 Aug 2023 | USD | 1.01 | 1.04 | 0.977 | 1.014 | 1.014 | -0.016 (-1.55%) | 63,500 |
2 Aug 2023 | USD | 1.03 | 1.07 | 1 | 1.03 | 1.03 | -0.01 (-0.96%) | 53,600 |
1 Aug 2023 | USD | 1.055 | 1.08 | 1.03 | 1.04 | 1.04 | -0.03 (-2.80%) | 48,300 |
31 Jul 2023 | USD | 1.05 | 1.07 | 1.01 | 1.07 | 1.07 | +0.056 (+5.52%) | 89,600 |
28 Jul 2023 | USD | 0.933 | 1.017 | 0.918 | 1.014 | 1.014 | +0.089 (+9.62%) | 101,000 |
27 Jul 2023 | USD | 0.925 | 0.95 | 0.9 | 0.925 | 0.925 | +0.005 (+0.54%) | 129,800 |
26 Jul 2023 | USD | 0.94 | 0.97 | 0.9 | 0.92 | 0.92 | +0.01 (+1.10%) | 114,600 |
25 Jul 2023 | USD | 0.932 | 0.943 | 0.909 | 0.91 | 0.91 | -0.012 (-1.30%) | 39,600 |
24 Jul 2023 | USD | 1.002 | 1.002 | 0.913 | 0.922 | 0.922 | -0.031 (-3.25%) | 69,300 |
21 Jul 2023 | USD | 1 | 1 | 0.94 | 0.953 | 0.953 | -0.047 (-4.70%) | 122,300 |
20 Jul 2023 | USD | 1.05 | 1.058 | 0.92 | 1 | 1 | -0.04 (-3.85%) | 283,600 |
19 Jul 2023 | USD | 1.1 | 1.1 | 1.04 | 1.04 | 1.04 | -0.08 (-7.14%) | 121,700 |
18 Jul 2023 | USD | 1.22 | 1.22 | 1.07 | 1.12 | 1.12 | -0.1 (-8.20%) | 430,300 |
17 Jul 2023 | USD | 1.19 | 1.24 | 1.17 | 1.22 | 1.22 | +0.05 (+4.27%) | 122,900 |
14 Jul 2023 | USD | 1.17 | 1.38 | 1.158 | 1.17 | 1.17 | +0.02 (+1.74%) | 221,300 |