Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2023 | USD | 0.92 | 0.95 | 0.87 | 0.9 | 0.9 | -0.02 (-2.17%) | 29,200 |
7 Sep 2023 | USD | 0.89 | 0.921 | 0.887 | 0.92 | 0.92 | +0.011 (+1.21%) | 21,200 |
6 Sep 2023 | USD | 0.912 | 0.917 | 0.892 | 0.909 | 0.909 | -0.021 (-2.26%) | 17,600 |
5 Sep 2023 | USD | 0.922 | 0.95 | 0.892 | 0.93 | 0.93 | -0.02 (-2.11%) | 67,800 |
1 Sep 2023 | USD | 0.875 | 0.95 | 0.87 | 0.95 | 0.95 | +0.05 (+5.56%) | 60,500 |
31 Aug 2023 | USD | 0.877 | 0.9 | 0.862 | 0.9 | 0.9 | +0.01 (+1.12%) | 22,100 |
30 Aug 2023 | USD | 0.9 | 0.9 | 0.88 | 0.89 | 0.89 | -0.01 (-1.11%) | 20,000 |
29 Aug 2023 | USD | 0.9 | 0.94 | 0.87 | 0.9 | 0.9 | -0.05 (-5.26%) | 33,700 |
28 Aug 2023 | USD | 0.9 | 0.95 | 0.85 | 0.95 | 0.95 | +0.044 (+4.86%) | 47,600 |
25 Aug 2023 | USD | 0.92 | 0.92 | 0.89 | 0.906 | 0.906 | -0.024 (-2.58%) | 14,900 |
24 Aug 2023 | USD | 0.94 | 0.94 | 0.88 | 0.93 | 0.93 | +0.01 (+1.09%) | 48,000 |
23 Aug 2023 | USD | 0.93 | 0.93 | 0.9 | 0.92 | 0.92 | -0.016 (-1.71%) | 33,900 |
22 Aug 2023 | USD | 0.97 | 0.978 | 0.89 | 0.936 | 0.936 | -0.038 (-3.90%) | 67,500 |
21 Aug 2023 | USD | 0.95 | 0.98 | 0.91 | 0.974 | 0.974 | +0.006 (+0.62%) | 22,800 |
18 Aug 2023 | USD | 0.985 | 1 | 0.931 | 0.968 | 0.968 | -0.012 (-1.22%) | 20,700 |
17 Aug 2023 | USD | 1.01 | 1.01 | 0.98 | 0.98 | 0.98 | -0.02 (-2%) | 13,400 |
16 Aug 2023 | USD | 0.999 | 1.03 | 0.98 | 1 | 1 | -0.03 (-2.91%) | 9,500 |
15 Aug 2023 | USD | 0.9 | 1.03 | 0.9 | 1.03 | 1.03 | +0.02 (+1.98%) | 56,600 |
14 Aug 2023 | USD | 1.03 | 1.03 | 0.88 | 1.01 | 1.01 | 0.0 (0.0%) | 155,500 |
11 Aug 2023 | USD | 0.98 | 1.01 | 0.98 | 1.01 | 1.01 | +0.02 (+2.02%) | 21,400 |
10 Aug 2023 | USD | 1 | 1.06 | 0.98 | 0.99 | 0.99 | -0.01 (-1%) | 78,200 |
9 Aug 2023 | USD | 1 | 1.021 | 0.995 | 1 | 1 | -0.02 (-1.96%) | 22,800 |
8 Aug 2023 | USD | 1 | 1.03 | 0.99 | 1.02 | 1.02 | +0.01 (+0.99%) | 8,900 |
7 Aug 2023 | USD | 1 | 1.04 | 0.992 | 1.01 | 1.01 | 0.0 (0.0%) | 17,800 |
4 Aug 2023 | USD | 0.991 | 1.05 | 0.991 | 1.01 | 1.01 | 0.0 (0.0%) | 10,500 |
3 Aug 2023 | USD | 1 | 1.06 | 0.99 | 1.01 | 1.01 | -0.02 (-1.94%) | 24,300 |
2 Aug 2023 | USD | 0.989 | 1.05 | 0.989 | 1.03 | 1.03 | +0.01 (+0.98%) | 29,700 |
1 Aug 2023 | USD | 1.02 | 1.06 | 1 | 1.02 | 1.02 | -0.03 (-2.86%) | 20,000 |
31 Jul 2023 | USD | 1.02 | 1.05 | 0.993 | 1.05 | 1.05 | 0.0 (0.0%) | 39,000 |
28 Jul 2023 | USD | 1 | 1.05 | 0.98 | 1.05 | 1.05 | +0.03 (+2.94%) | 48,200 |