Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2023 | USD | 0.6 | 0.65 | 0.6 | 0.61 | 0.61 | -0.01 (-1.61%) | 31,800 |
11 Sep 2023 | USD | 0.63 | 0.66 | 0.6 | 0.62 | 0.62 | +0.01 (+1.64%) | 43,500 |
8 Sep 2023 | USD | 0.6 | 0.66 | 0.58 | 0.61 | 0.61 | 0.0 (0.0%) | 68,800 |
7 Sep 2023 | USD | 0.66 | 0.66 | 0.61 | 0.61 | 0.61 | -0.02 (-3.17%) | 19,400 |
6 Sep 2023 | USD | 0.65 | 0.68 | 0.62 | 0.63 | 0.63 | -0.02 (-3.08%) | 22,600 |
5 Sep 2023 | USD | 0.65 | 0.67 | 0.65 | 0.65 | 0.65 | +0.01 (+1.56%) | 16,900 |
1 Sep 2023 | USD | 0.63 | 0.68 | 0.61 | 0.64 | 0.64 | +0.05 (+8.47%) | 85,500 |
31 Aug 2023 | USD | 0.66 | 0.66 | 0.59 | 0.59 | 0.59 | -0.05 (-7.81%) | 62,400 |
30 Aug 2023 | USD | 0.67 | 0.69 | 0.63 | 0.64 | 0.64 | -0.03 (-4.48%) | 108,900 |
29 Aug 2023 | USD | 0.6 | 0.67 | 0.59 | 0.67 | 0.67 | +0.05 (+8.06%) | 97,700 |
28 Aug 2023 | USD | 0.55 | 0.68 | 0.54 | 0.62 | 0.62 | +0.03 (+5.08%) | 279,400 |
25 Aug 2023 | USD | 0.49 | 0.59 | 0.45 | 0.59 | 0.59 | +0.13 (+28.26%) | 462,200 |
24 Aug 2023 | USD | 0.5 | 0.5 | 0.45 | 0.46 | 0.46 | -0.04 (-8%) | 210,600 |
23 Aug 2023 | USD | 0.56 | 0.56 | 0.47 | 0.5 | 0.5 | -0.06 (-10.71%) | 339,900 |
22 Aug 2023 | USD | 0.61 | 0.63 | 0.55 | 0.56 | 0.56 | -0.02 (-3.45%) | 235,900 |
21 Aug 2023 | USD | 0.83 | 0.84 | 0.56 | 0.58 | 0.58 | -0.26 (-30.95%) | 290,200 |
18 Aug 2023 | USD | 0.88 | 0.88 | 0.83 | 0.84 | 0.84 | 0.0 (0.0%) | 44,500 |
17 Aug 2023 | USD | 0.88 | 0.89 | 0.83 | 0.84 | 0.84 | -0.05 (-5.62%) | 55,000 |
16 Aug 2023 | USD | 0.94 | 0.96 | 0.88 | 0.89 | 0.89 | -0.05 (-5.32%) | 59,900 |
15 Aug 2023 | USD | 0.97 | 0.97 | 0.93 | 0.94 | 0.94 | -0.01 (-1.05%) | 41,000 |
14 Aug 2023 | USD | 0.84 | 0.98 | 0.81 | 0.95 | 0.95 | +0.11 (+13.10%) | 198,300 |
11 Aug 2023 | USD | 0.89 | 0.89 | 0.82 | 0.84 | 0.84 | -0.05 (-5.62%) | 36,400 |
10 Aug 2023 | USD | 0.91 | 0.91 | 0.86 | 0.89 | 0.89 | +0.01 (+1.14%) | 28,000 |
9 Aug 2023 | USD | 0.81 | 0.91 | 0.81 | 0.88 | 0.88 | +0.07 (+8.64%) | 86,900 |
8 Aug 2023 | USD | 0.84 | 0.85 | 0.8 | 0.81 | 0.81 | -0.02 (-2.41%) | 36,400 |
7 Aug 2023 | USD | 0.87 | 0.87 | 0.82 | 0.83 | 0.83 | -0.04 (-4.60%) | 89,000 |
4 Aug 2023 | USD | 0.79 | 0.87 | 0.79 | 0.87 | 0.87 | +0.08 (+10.13%) | 127,500 |
3 Aug 2023 | USD | 0.83 | 0.85 | 0.78 | 0.79 | 0.79 | -0.07 (-8.14%) | 122,100 |
2 Aug 2023 | USD | 0.86 | 0.9 | 0.83 | 0.86 | 0.86 | -0.03 (-3.37%) | 109,600 |
1 Aug 2023 | USD | 0.86 | 0.9 | 0.78 | 0.89 | 0.89 | +0.05 (+5.95%) | 190,700 |