Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2023 | USD | 0.389 | 0.414 | 0.389 | 0.393 | 0.393 | -0.001 (-0.25%) | 125,200 |
21 Aug 2023 | USD | 0.424 | 0.428 | 0.394 | 0.394 | 0.394 | 0.0 (0.0%) | 154,700 |
18 Aug 2023 | USD | 0.402 | 0.42 | 0.37 | 0.394 | 0.394 | -0.007 (-1.75%) | 167,100 |
17 Aug 2023 | USD | 0.39 | 0.43 | 0.39 | 0.401 | 0.401 | +0.007 (+1.78%) | 193,800 |
16 Aug 2023 | USD | 0.484 | 0.487 | 0.38 | 0.394 | 0.394 | -0.036 (-8.37%) | 484,600 |
15 Aug 2023 | USD | 0.51 | 0.521 | 0.42 | 0.43 | 0.43 | -0.08 (-15.69%) | 899,300 |
14 Aug 2023 | USD | 0.6 | 0.628 | 0.51 | 0.51 | 0.51 | -0.048 (-8.60%) | 844,600 |
11 Aug 2023 | USD | 0.85 | 0.85 | 0.5 | 0.558 | 0.558 | -0.321 (-36.52%) | 2,345,200 |
10 Aug 2023 | USD | 0.9 | 0.9 | 0.861 | 0.879 | 0.879 | -0.021 (-2.33%) | 81,200 |
9 Aug 2023 | USD | 0.914 | 0.959 | 0.88 | 0.9 | 0.9 | +0.01 (+1.12%) | 84,800 |
8 Aug 2023 | USD | 0.92 | 0.945 | 0.855 | 0.89 | 0.89 | -0.02 (-2.20%) | 111,300 |
7 Aug 2023 | USD | 0.98 | 0.984 | 0.85 | 0.91 | 0.91 | -0.07 (-7.14%) | 155,500 |
4 Aug 2023 | USD | 0.98 | 1.002 | 0.95 | 0.98 | 0.98 | +0.015 (+1.55%) | 64,000 |
3 Aug 2023 | USD | 0.935 | 0.978 | 0.935 | 0.965 | 0.965 | +0.033 (+3.54%) | 138,400 |
2 Aug 2023 | USD | 0.972 | 0.972 | 0.92 | 0.932 | 0.932 | -0.041 (-4.21%) | 153,600 |
1 Aug 2023 | USD | 0.963 | 0.978 | 0.963 | 0.973 | 0.973 | +0.008 (+0.83%) | 74,000 |
31 Jul 2023 | USD | 0.92 | 0.97 | 0.92 | 0.965 | 0.965 | +0.046 (+5.01%) | 79,900 |
28 Jul 2023 | USD | 0.92 | 0.961 | 0.88 | 0.919 | 0.919 | -0.011 (-1.18%) | 322,500 |
27 Jul 2023 | USD | 0.93 | 0.971 | 0.905 | 0.93 | 0.93 | +0.02 (+2.20%) | 173,300 |
26 Jul 2023 | USD | 1 | 1.066 | 0.908 | 0.91 | 0.91 | -0.1 (-9.90%) | 618,600 |
25 Jul 2023 | USD | 1.05 | 1.05 | 1.01 | 1.01 | 1.01 | -0.03 (-2.88%) | 95,100 |
24 Jul 2023 | USD | 1.06 | 1.12 | 1.03 | 1.04 | 1.04 | -0.08 (-7.14%) | 115,800 |
21 Jul 2023 | USD | 1.06 | 1.15 | 1.02 | 1.12 | 1.12 | +0.06 (+5.66%) | 170,900 |
20 Jul 2023 | USD | 1.08 | 1.08 | 1.02 | 1.06 | 1.06 | -0.02 (-1.85%) | 55,600 |
19 Jul 2023 | USD | 0.986 | 1.13 | 0.97 | 1.08 | 1.08 | +0.08 (+8%) | 242,100 |
18 Jul 2023 | USD | 1 | 1.03 | 0.956 | 1 | 1 | 0.0 (0.0%) | 100,200 |
17 Jul 2023 | USD | 0.98 | 1.01 | 0.97 | 1 | 1 | +0.03 (+3.09%) | 64,100 |
14 Jul 2023 | USD | 1 | 1 | 0.962 | 0.97 | 0.97 | -0.03 (-3%) | 43,900 |
13 Jul 2023 | USD | 1.01 | 1.03 | 0.983 | 1 | 1 | +0.003 (+0.30%) | 89,500 |
12 Jul 2023 | USD | 0.962 | 1.01 | 0.96 | 0.997 | 0.997 | +0.057 (+6.06%) | 87,600 |