Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2023 | USD | 0.71 | 0.72 | 0.64 | 0.66 | 15.18 | -0.04 (-5.71%) | 276,400 |
21 Aug 2023 | USD | 0.75 | 0.77 | 0.68 | 0.7 | 16.1 | -0.04 (-5.41%) | 336,800 |
18 Aug 2023 | USD | 0.68 | 0.75 | 0.68 | 0.74 | 17.02 | +0.02 (+2.78%) | 389,200 |
17 Aug 2023 | USD | 0.71 | 0.72 | 0.66 | 0.72 | 16.56 | +0.02 (+2.86%) | 381,300 |
16 Aug 2023 | USD | 0.72 | 0.73 | 0.69 | 0.7 | 16.1 | -0.02 (-2.78%) | 186,400 |
15 Aug 2023 | USD | 0.72 | 0.74 | 0.71 | 0.72 | 16.56 | -0.02 (-2.70%) | 149,900 |
14 Aug 2023 | USD | 0.75 | 0.75 | 0.72 | 0.74 | 17.02 | -0.01 (-1.33%) | 242,600 |
11 Aug 2023 | USD | 0.8 | 0.83 | 0.73 | 0.75 | 17.25 | -0.05 (-6.25%) | 582,300 |
10 Aug 2023 | USD | 0.83 | 0.85 | 0.79 | 0.8 | 18.4 | -0.03 (-3.61%) | 209,300 |
9 Aug 2023 | USD | 0.83 | 0.88 | 0.82 | 0.83 | 19.09 | -0.01 (-1.19%) | 221,700 |
8 Aug 2023 | USD | 0.87 | 0.89 | 0.83 | 0.84 | 19.32 | -0.05 (-5.62%) | 501,600 |
7 Aug 2023 | USD | 0.88 | 0.91 | 0.88 | 0.89 | 20.47 | -0.01 (-1.11%) | 168,700 |
4 Aug 2023 | USD | 0.88 | 0.92 | 0.87 | 0.9 | 20.7 | +0.01 (+1.12%) | 119,900 |
3 Aug 2023 | USD | 0.89 | 0.94 | 0.87 | 0.89 | 20.47 | 0.0 (0.0%) | 123,500 |
2 Aug 2023 | USD | 0.91 | 0.93 | 0.86 | 0.89 | 20.47 | -0.05 (-5.32%) | 224,700 |
1 Aug 2023 | USD | 0.93 | 0.95 | 0.89 | 0.94 | 21.62 | +0.01 (+1.08%) | 185,000 |
31 Jul 2023 | USD | 0.9 | 0.96 | 0.88 | 0.93 | 21.39 | +0.04 (+4.49%) | 252,300 |
28 Jul 2023 | USD | 0.89 | 0.9 | 0.86 | 0.89 | 20.47 | +0.01 (+1.14%) | 113,700 |
27 Jul 2023 | USD | 0.9 | 0.92 | 0.87 | 0.88 | 20.24 | 0.0 (0.0%) | 263,000 |
26 Jul 2023 | USD | 0.86 | 0.91 | 0.86 | 0.88 | 20.24 | +0.02 (+2.33%) | 235,900 |
25 Jul 2023 | USD | 0.89 | 0.9 | 0.86 | 0.86 | 19.78 | -0.02 (-2.27%) | 210,600 |
24 Jul 2023 | USD | 0.87 | 0.92 | 0.85 | 0.88 | 20.24 | +0.02 (+2.33%) | 222,800 |
21 Jul 2023 | USD | 0.85 | 0.87 | 0.83 | 0.86 | 19.78 | +0.01 (+1.18%) | 377,800 |
20 Jul 2023 | USD | 0.83 | 0.85 | 0.83 | 0.85 | 19.55 | +0.02 (+2.41%) | 364,800 |
19 Jul 2023 | USD | 0.86 | 0.89 | 0.82 | 0.83 | 19.09 | -0.05 (-5.68%) | 471,900 |
18 Jul 2023 | USD | 0.94 | 0.97 | 0.86 | 0.88 | 20.24 | -0.06 (-6.38%) | 659,000 |
17 Jul 2023 | USD | 0.93 | 0.97 | 0.93 | 0.94 | 21.62 | -0.01 (-1.05%) | 466,900 |
14 Jul 2023 | USD | 0.98 | 0.98 | 0.93 | 0.95 | 21.85 | -0.03 (-3.06%) | 648,600 |
13 Jul 2023 | USD | 0.98 | 0.98 | 0.94 | 0.98 | 22.54 | +0.01 (+1.03%) | 910,600 |
12 Jul 2023 | USD | 0.97 | 1 | 0.94 | 0.97 | 22.31 | 0.0 (0.0%) | 1,569,300 |