Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2023 | USD | 0.8 | 0.81 | 0.73 | 0.78 | 0.78 | +0.02 (+2.63%) | 31,400 |
22 Aug 2023 | USD | 0.72 | 0.85 | 0.7 | 0.76 | 0.76 | +0.02 (+2.70%) | 116,900 |
21 Aug 2023 | USD | 0.68 | 0.75 | 0.63 | 0.74 | 0.74 | +0.09 (+13.85%) | 42,200 |
18 Aug 2023 | USD | 0.67 | 0.68 | 0.65 | 0.65 | 0.65 | -0.06 (-8.45%) | 9,500 |
17 Aug 2023 | USD | 0.7 | 0.71 | 0.67 | 0.71 | 0.71 | +0.01 (+1.43%) | 31,300 |
16 Aug 2023 | USD | 0.68 | 0.7 | 0.66 | 0.7 | 0.7 | +0.04 (+6.06%) | 16,600 |
15 Aug 2023 | USD | 0.64 | 0.68 | 0.63 | 0.66 | 0.66 | -0.02 (-2.94%) | 33,500 |
14 Aug 2023 | USD | 0.64 | 0.69 | 0.64 | 0.68 | 0.68 | 0.0 (0.0%) | 22,200 |
11 Aug 2023 | USD | 0.7 | 0.71 | 0.64 | 0.68 | 0.68 | -0.02 (-2.86%) | 23,700 |
10 Aug 2023 | USD | 0.72 | 0.72 | 0.65 | 0.7 | 0.7 | 0.0 (0.0%) | 24,300 |
9 Aug 2023 | USD | 0.79 | 0.8 | 0.67 | 0.7 | 0.7 | -0.06 (-7.89%) | 52,900 |
8 Aug 2023 | USD | 0.8 | 0.81 | 0.74 | 0.76 | 0.76 | -0.01 (-1.30%) | 20,200 |
7 Aug 2023 | USD | 0.68 | 0.86 | 0.68 | 0.77 | 0.77 | +0.07 (+10.00%) | 143,000 |
4 Aug 2023 | USD | 0.7 | 0.73 | 0.68 | 0.7 | 0.7 | -0.01 (-1.41%) | 12,500 |
3 Aug 2023 | USD | 0.71 | 0.72 | 0.61 | 0.71 | 0.71 | 0.0 (0.0%) | 56,900 |
2 Aug 2023 | USD | 0.72 | 0.73 | 0.7 | 0.71 | 0.71 | -0.02 (-2.74%) | 40,500 |
1 Aug 2023 | USD | 0.73 | 0.76 | 0.72 | 0.73 | 0.73 | -0.03 (-3.95%) | 54,500 |
31 Jul 2023 | USD | 0.78 | 0.78 | 0.69 | 0.76 | 0.76 | +0.03 (+4.11%) | 82,800 |
28 Jul 2023 | USD | 0.72 | 0.76 | 0.7 | 0.73 | 0.73 | -0.03 (-3.95%) | 97,800 |
27 Jul 2023 | USD | 0.8 | 0.81 | 0.72 | 0.76 | 0.76 | -0.05 (-6.17%) | 77,500 |
26 Jul 2023 | USD | 0.87 | 0.87 | 0.8 | 0.81 | 0.81 | -0.07 (-7.95%) | 51,000 |
25 Jul 2023 | USD | 0.94 | 0.94 | 0.87 | 0.88 | 0.88 | -0.06 (-6.38%) | 52,900 |
24 Jul 2023 | USD | 1.05 | 1.09 | 0.91 | 0.94 | 0.94 | -0.11 (-10.48%) | 172,000 |
21 Jul 2023 | USD | 1.04 | 1.09 | 1.03 | 1.05 | 1.05 | -0.02 (-1.87%) | 118,900 |
20 Jul 2023 | USD | 1.16 | 1.18 | 1.07 | 1.07 | 1.07 | -0.12 (-10.08%) | 115,000 |
19 Jul 2023 | USD | 1.17 | 1.2 | 1.17 | 1.19 | 1.19 | +0.01 (+0.85%) | 47,500 |
18 Jul 2023 | USD | 1.19 | 1.24 | 1.17 | 1.18 | 1.18 | -0.01 (-0.84%) | 76,300 |
17 Jul 2023 | USD | 1.16 | 1.25 | 1.16 | 1.19 | 1.19 | -0.01 (-0.83%) | 144,100 |
14 Jul 2023 | USD | 1.11 | 1.2 | 1.09 | 1.2 | 1.2 | +0.02 (+1.69%) | 201,500 |
13 Jul 2023 | USD | 1.05 | 1.18 | 1.05 | 1.18 | 1.18 | -0.02 (-1.67%) | 417,800 |