Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2023 | USD | 0.82 | 0.9099 | 0.82 | 0.83 | 0.83 | 0.0 (0.0%) | 27,912 |
15 Sep 2023 | USD | 0.86 | 0.9 | 0.83 | 0.83 | 0.83 | -0.03 (-3.49%) | 451,500 |
14 Sep 2023 | USD | 0.85 | 0.898 | 0.85 | 0.86 | 0.86 | +0.024 (+2.87%) | 23,800 |
13 Sep 2023 | USD | 0.879 | 0.886 | 0.836 | 0.836 | 0.836 | +0.001 (+0.12%) | 54,600 |
12 Sep 2023 | USD | 0.88 | 0.898 | 0.835 | 0.835 | 0.835 | -0.016 (-1.88%) | 76,500 |
11 Sep 2023 | USD | 0.905 | 0.962 | 0.84 | 0.851 | 0.851 | -0.011 (-1.28%) | 84,600 |
8 Sep 2023 | USD | 0.889 | 0.889 | 0.851 | 0.862 | 0.862 | -0.008 (-0.92%) | 17,900 |
7 Sep 2023 | USD | 0.906 | 0.906 | 0.85 | 0.87 | 0.87 | -0.003 (-0.34%) | 42,100 |
6 Sep 2023 | USD | 0.905 | 0.913 | 0.86 | 0.873 | 0.873 | -0.025 (-2.78%) | 33,600 |
5 Sep 2023 | USD | 0.987 | 1 | 0.858 | 0.898 | 0.898 | -0.042 (-4.47%) | 144,300 |
1 Sep 2023 | USD | 0.97 | 0.97 | 0.9 | 0.94 | 0.94 | -0.03 (-3.09%) | 45,500 |
31 Aug 2023 | USD | 0.97 | 0.97 | 0.946 | 0.97 | 0.97 | +0.02 (+2.11%) | 78,100 |
30 Aug 2023 | USD | 0.89 | 0.965 | 0.89 | 0.95 | 0.95 | +0.064 (+7.22%) | 47,800 |
29 Aug 2023 | USD | 0.93 | 0.95 | 0.88 | 0.886 | 0.886 | -0.034 (-3.70%) | 196,500 |
28 Aug 2023 | USD | 0.884 | 0.94 | 0.884 | 0.92 | 0.92 | +0.03 (+3.37%) | 76,800 |
25 Aug 2023 | USD | 0.88 | 0.9 | 0.856 | 0.89 | 0.89 | +0.03 (+3.49%) | 103,500 |
24 Aug 2023 | USD | 0.884 | 0.89 | 0.86 | 0.86 | 0.86 | -0.03 (-3.37%) | 101,200 |
23 Aug 2023 | USD | 0.855 | 0.89 | 0.855 | 0.89 | 0.89 | +0.023 (+2.65%) | 20,600 |
22 Aug 2023 | USD | 0.861 | 0.887 | 0.85 | 0.867 | 0.867 | +0.007 (+0.81%) | 32,800 |
21 Aug 2023 | USD | 0.863 | 0.903 | 0.85 | 0.86 | 0.86 | -0.03 (-3.37%) | 64,600 |
18 Aug 2023 | USD | 0.82 | 0.894 | 0.81 | 0.89 | 0.89 | +0.08 (+9.88%) | 153,900 |
17 Aug 2023 | USD | 0.81 | 0.84 | 0.805 | 0.81 | 0.81 | -0.01 (-1.22%) | 133,900 |
16 Aug 2023 | USD | 0.846 | 0.881 | 0.82 | 0.82 | 0.82 | -0.027 (-3.19%) | 106,800 |
15 Aug 2023 | USD | 0.86 | 0.869 | 0.84 | 0.847 | 0.847 | -0.018 (-2.08%) | 187,100 |
14 Aug 2023 | USD | 0.801 | 0.878 | 0.801 | 0.865 | 0.865 | +0.046 (+5.62%) | 164,300 |
11 Aug 2023 | USD | 0.8 | 0.86 | 0.8 | 0.819 | 0.819 | +0.019 (+2.38%) | 282,100 |
10 Aug 2023 | USD | 0.85 | 0.888 | 0.792 | 0.8 | 0.8 | -0.052 (-6.10%) | 669,300 |
9 Aug 2023 | USD | 0.99 | 0.99 | 0.8 | 0.852 | 0.852 | -0.128 (-13.06%) | 726,800 |
8 Aug 2023 | USD | 1.02 | 1.03 | 0.93 | 0.98 | 0.98 | -0.045 (-4.39%) | 445,500 |
7 Aug 2023 | USD | 1.06 | 1.08 | 1.02 | 1.025 | 1.025 | -0.035 (-3.30%) | 261,200 |