Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2023 | USD | 0.79 | 0.79 | 0.78 | 0.78 | 0.78 | -0.01 (-1.27%) | 2,500 |
24 Aug 2023 | USD | 0.8 | 0.81 | 0.79 | 0.79 | 0.79 | 0.0 (0.0%) | 3,800 |
23 Aug 2023 | USD | 0.77 | 0.8 | 0.77 | 0.79 | 0.79 | -0.01 (-1.25%) | 3,200 |
22 Aug 2023 | USD | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | -0.01 (-1.23%) | 22,200 |
21 Aug 2023 | USD | 0.79 | 0.81 | 0.79 | 0.81 | 0.81 | +0.01 (+1.25%) | 4,300 |
18 Aug 2023 | USD | 0.81 | 0.81 | 0.8 | 0.8 | 0.8 | +0.01 (+1.27%) | 1,800 |
17 Aug 2023 | USD | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | +0.02 (+2.60%) | 7,300 |
16 Aug 2023 | USD | 0.78 | 0.79 | 0.77 | 0.77 | 0.77 | -0.02 (-2.53%) | 22,500 |
15 Aug 2023 | USD | 0.81 | 0.81 | 0.79 | 0.79 | 0.79 | -0.03 (-3.66%) | 19,300 |
14 Aug 2023 | USD | 0.78 | 0.83 | 0.78 | 0.82 | 0.82 | -0.02 (-2.38%) | 37,800 |
11 Aug 2023 | USD | 0.86 | 0.87 | 0.83 | 0.84 | 0.84 | -0.03 (-3.45%) | 4,400 |
10 Aug 2023 | USD | 0.82 | 0.87 | 0.81 | 0.87 | 0.87 | +0.046 (+5.58%) | 9,500 |
9 Aug 2023 | USD | 0.824 | 0.824 | 0.824 | 0.824 | 0.824 | -0.003 (-0.36%) | 10,847 |
8 Aug 2023 | USD | 0.827 | 0.827 | 0.827 | 0.827 | 0.827 | -0.02 (-2.36%) | 1,314 |
7 Aug 2023 | USD | 0.847 | 0.847 | 0.847 | 0.847 | 0.847 | -0.053 (-5.89%) | 4,209 |
4 Aug 2023 | USD | 0.87 | 0.9 | 0.81 | 0.9 | 0.9 | +0.05 (+5.88%) | 14,400 |
3 Aug 2023 | USD | 0.82 | 0.88 | 0.82 | 0.85 | 0.85 | -0.01 (-1.16%) | 13,300 |
2 Aug 2023 | USD | 0.89 | 0.89 | 0.85 | 0.86 | 0.86 | -0.08 (-8.51%) | 83,400 |
1 Aug 2023 | USD | 0.94 | 0.95 | 0.93 | 0.94 | 0.94 | -0.02 (-2.08%) | 3,700 |
31 Jul 2023 | USD | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | +0.04 (+4.35%) | 39,600 |
28 Jul 2023 | USD | 0.95 | 0.95 | 0.92 | 0.92 | 0.92 | -0.02 (-2.13%) | 73,500 |
27 Jul 2023 | USD | 0.97 | 0.97 | 0.94 | 0.94 | 0.94 | -0.02 (-2.08%) | 27,300 |
26 Jul 2023 | USD | 0.96 | 0.98 | 0.96 | 0.96 | 0.96 | -0.02 (-2.04%) | 4,500 |
25 Jul 2023 | USD | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | -0.01 (-1.01%) | 18,000 |
24 Jul 2023 | USD | 0.99 | 1.01 | 0.99 | 0.99 | 0.99 | 0.0 (0.0%) | 21,800 |
21 Jul 2023 | USD | 0.97 | 1 | 0.96 | 0.99 | 0.99 | +0.03 (+3.13%) | 32,000 |
20 Jul 2023 | USD | 0.95 | 0.97 | 0.95 | 0.96 | 0.96 | 0.0 (0.0%) | 202,400 |
19 Jul 2023 | USD | 0.93 | 0.97 | 0.93 | 0.96 | 0.96 | +0.04 (+4.35%) | 26,700 |
18 Jul 2023 | USD | 0.89 | 0.92 | 0.89 | 0.92 | 0.92 | +0.03 (+3.37%) | 4,700 |
17 Jul 2023 | USD | 0.89 | 0.9 | 0.88 | 0.89 | 0.89 | 0.0 (0.0%) | 9,400 |