Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
27 Jul 2023 | USD | 1.02 | 1.059 | 1 | 1.02 | 1.02 | -0.05 (-4.67%) | 49,300 |
26 Jul 2023 | USD | 1.06 | 1.07 | 1.03 | 1.07 | 1.07 | -0.01 (-0.93%) | 18,200 |
25 Jul 2023 | USD | 1.09 | 1.09 | 1.02 | 1.08 | 1.08 | -0.03 (-2.70%) | 21,500 |
24 Jul 2023 | USD | 1.05 | 1.12 | 1.01 | 1.11 | 1.11 | +0.03 (+2.78%) | 64,100 |