Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2023 | USD | 0.908 | 0.908 | 0.863 | 0.863 | 0.863 | -0.045 (-4.96%) | 11,200 |
23 Aug 2023 | USD | 0.861 | 0.92 | 0.861 | 0.908 | 0.908 | +0.063 (+7.46%) | 26,800 |
22 Aug 2023 | USD | 0.802 | 0.85 | 0.802 | 0.845 | 0.845 | +0.02 (+2.42%) | 8,300 |
21 Aug 2023 | USD | 0.855 | 0.855 | 0.8 | 0.825 | 0.825 | -0.02 (-2.37%) | 27,900 |
18 Aug 2023 | USD | 0.86 | 0.86 | 0.832 | 0.845 | 0.845 | -0.015 (-1.74%) | 23,000 |
17 Aug 2023 | USD | 0.88 | 0.88 | 0.86 | 0.86 | 0.86 | -0.017 (-1.94%) | 36,700 |
16 Aug 2023 | USD | 0.881 | 0.888 | 0.875 | 0.877 | 0.877 | -0.013 (-1.46%) | 20,500 |
15 Aug 2023 | USD | 0.901 | 0.91 | 0.89 | 0.89 | 0.89 | -0.028 (-3.05%) | 13,100 |
14 Aug 2023 | USD | 0.912 | 0.92 | 0.893 | 0.918 | 0.918 | +0.008 (+0.88%) | 24,300 |
11 Aug 2023 | USD | 0.913 | 0.92 | 0.902 | 0.91 | 0.91 | -0.003 (-0.33%) | 17,600 |
10 Aug 2023 | USD | 0.928 | 0.928 | 0.913 | 0.913 | 0.913 | -0.014 (-1.51%) | 17,400 |
9 Aug 2023 | USD | 0.93 | 0.93 | 0.927 | 0.927 | 0.927 | -0.003 (-0.32%) | 12,900 |
8 Aug 2023 | USD | 0.98 | 0.98 | 0.93 | 0.93 | 0.93 | -0.01 (-1.06%) | 11,300 |
7 Aug 2023 | USD | 0.909 | 0.94 | 0.909 | 0.94 | 0.94 | -0.005 (-0.53%) | 5,300 |
4 Aug 2023 | USD | 0.932 | 0.945 | 0.924 | 0.945 | 0.945 | +0.008 (+0.85%) | 6,500 |
3 Aug 2023 | USD | 0.937 | 0.937 | 0.937 | 0.937 | 0.937 | 0.0 (0.0%) | 100 |
2 Aug 2023 | USD | 0.96 | 0.96 | 0.924 | 0.937 | 0.937 | -0.03 (-3.10%) | 29,300 |
1 Aug 2023 | USD | 0.967 | 0.967 | 0.967 | 0.967 | 0.967 | 0.0 (0.0%) | 700 |
31 Jul 2023 | USD | 0.968 | 0.98 | 0.96 | 0.967 | 0.967 | -0.003 (-0.31%) | 12,700 |
28 Jul 2023 | USD | 0.98 | 0.98 | 0.961 | 0.97 | 0.97 | -0.01 (-1.02%) | 12,800 |
27 Jul 2023 | USD | 0.964 | 0.98 | 0.964 | 0.98 | 0.98 | +0.007 (+0.72%) | 9,700 |
26 Jul 2023 | USD | 0.97 | 0.973 | 0.97 | 0.973 | 0.973 | -0.027 (-2.70%) | 7,300 |
25 Jul 2023 | USD | 0.97 | 1 | 0.97 | 1 | 1 | +0.011 (+1.11%) | 1,700 |
24 Jul 2023 | USD | 1 | 1 | 0.983 | 0.989 | 0.989 | +0.01 (+1.02%) | 5,200 |
21 Jul 2023 | USD | 0.971 | 0.996 | 0.971 | 0.979 | 0.979 | +0.013 (+1.35%) | 6,200 |
20 Jul 2023 | USD | 0.99 | 1.002 | 0.966 | 0.966 | 0.966 | -0.039 (-3.88%) | 18,400 |
19 Jul 2023 | USD | 1.01 | 1.01 | 1.005 | 1.005 | 1.005 | -0.03 (-2.90%) | 4,600 |
18 Jul 2023 | USD | 1.03 | 1.06 | 1.03 | 1.035 | 1.035 | +0.011 (+1.07%) | 4,100 |
17 Jul 2023 | USD | 1.008 | 1.03 | 1 | 1.024 | 1.024 | +0.024 (+2.40%) | 8,500 |
14 Jul 2023 | USD | 1.002 | 1.002 | 0.994 | 1 | 1 | -0.022 (-2.15%) | 3,600 |