Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2023 | USD | 0.901 | 0.945 | 0.901 | 0.91 | 0.91 | 0.0 (0.0%) | 43,300 |
31 Aug 2023 | USD | 0.92 | 0.95 | 0.91 | 0.91 | 0.91 | -0.011 (-1.19%) | 64,700 |
30 Aug 2023 | USD | 0.94 | 0.95 | 0.921 | 0.921 | 0.921 | +0.001 (+0.11%) | 66,000 |
29 Aug 2023 | USD | 0.95 | 0.96 | 0.92 | 0.92 | 0.92 | 0.0 (0.0%) | 100,300 |
28 Aug 2023 | USD | 0.93 | 0.96 | 0.92 | 0.92 | 0.92 | -0.02 (-2.13%) | 113,300 |
25 Aug 2023 | USD | 0.933 | 0.95 | 0.93 | 0.94 | 0.94 | +0.01 (+1.08%) | 69,500 |
24 Aug 2023 | USD | 0.96 | 0.96 | 0.93 | 0.93 | 0.93 | -0.016 (-1.69%) | 72,300 |
23 Aug 2023 | USD | 0.934 | 0.96 | 0.933 | 0.946 | 0.946 | +0.016 (+1.72%) | 128,400 |
22 Aug 2023 | USD | 0.94 | 0.965 | 0.93 | 0.93 | 0.93 | -0.02 (-2.11%) | 110,100 |
21 Aug 2023 | USD | 0.92 | 0.971 | 0.92 | 0.95 | 0.95 | +0.01 (+1.06%) | 111,000 |
18 Aug 2023 | USD | 0.94 | 0.96 | 0.93 | 0.94 | 0.94 | +0.02 (+2.17%) | 100,800 |
17 Aug 2023 | USD | 0.931 | 0.955 | 0.92 | 0.92 | 0.92 | -0.011 (-1.18%) | 158,000 |
16 Aug 2023 | USD | 0.95 | 0.99 | 0.931 | 0.931 | 0.931 | -0.059 (-5.96%) | 173,400 |
15 Aug 2023 | USD | 1.06 | 1.06 | 0.98 | 0.99 | 0.99 | -0.07 (-6.60%) | 534,300 |
14 Aug 2023 | USD | 1.02 | 1.089 | 1.02 | 1.06 | 1.06 | +0.01 (+0.95%) | 67,100 |
11 Aug 2023 | USD | 1.08 | 1.1 | 1.05 | 1.05 | 1.05 | -0.04 (-3.67%) | 55,300 |
10 Aug 2023 | USD | 1.14 | 1.14 | 1.02 | 1.09 | 1.09 | -0.03 (-2.68%) | 86,900 |
9 Aug 2023 | USD | 1.07 | 1.14 | 1.063 | 1.12 | 1.12 | +0.06 (+5.66%) | 135,600 |
8 Aug 2023 | USD | 1.08 | 1.09 | 1.05 | 1.06 | 1.06 | -0.03 (-2.75%) | 67,400 |
7 Aug 2023 | USD | 1.08 | 1.13 | 1.08 | 1.09 | 1.09 | -0.01 (-0.91%) | 52,000 |
4 Aug 2023 | USD | 1.11 | 1.13 | 1.1 | 1.1 | 1.1 | +0.02 (+1.85%) | 43,900 |
3 Aug 2023 | USD | 1.16 | 1.16 | 1.08 | 1.08 | 1.08 | -0.06 (-5.26%) | 69,700 |
2 Aug 2023 | USD | 1.12 | 1.15 | 1.11 | 1.14 | 1.14 | -0.01 (-0.87%) | 42,600 |
1 Aug 2023 | USD | 1.19 | 1.19 | 1.12 | 1.15 | 1.15 | -0.02 (-1.71%) | 36,500 |
31 Jul 2023 | USD | 1.24 | 1.25 | 1.1 | 1.17 | 1.17 | -0.05 (-4.10%) | 359,500 |
28 Jul 2023 | USD | 1.23 | 1.263 | 1.19 | 1.22 | 1.22 | +0.01 (+0.83%) | 53,800 |
27 Jul 2023 | USD | 1.24 | 1.24 | 1.19 | 1.21 | 1.21 | -0.02 (-1.63%) | 29,200 |
26 Jul 2023 | USD | 1.18 | 1.23 | 1.18 | 1.23 | 1.23 | +0.03 (+2.50%) | 41,700 |
25 Jul 2023 | USD | 1.19 | 1.22 | 1.15 | 1.2 | 1.2 | -0.01 (-0.83%) | 41,500 |
24 Jul 2023 | USD | 1.21 | 1.23 | 1.2 | 1.21 | 1.21 | -0.01 (-0.82%) | 55,800 |