Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2023 | USD | 0.72 | 0.74 | 0.7 | 0.71 | 0.71 | -0.009 (-1.25%) | 259,200 |
13 Sep 2023 | USD | 0.72 | 0.72 | 0.69 | 0.719 | 0.719 | +0.024 (+3.45%) | 174,800 |
12 Sep 2023 | USD | 0.745 | 0.745 | 0.692 | 0.695 | 0.695 | +0.005 (+0.72%) | 721,000 |
11 Sep 2023 | USD | 0.76 | 0.76 | 0.67 | 0.69 | 0.69 | -0.076 (-9.92%) | 603,600 |
8 Sep 2023 | USD | 0.8 | 0.847 | 0.74 | 0.766 | 0.766 | -0.034 (-4.25%) | 391,500 |
7 Sep 2023 | USD | 0.69 | 0.88 | 0.637 | 0.8 | 0.8 | +0.1 (+14.29%) | 968,100 |
6 Sep 2023 | USD | 0.7 | 0.7 | 0.671 | 0.7 | 0.7 | 0.0 (0.0%) | 471,000 |
5 Sep 2023 | USD | 0.69 | 0.72 | 0.68 | 0.7 | 0.7 | -0.013 (-1.82%) | 300,800 |
1 Sep 2023 | USD | 0.72 | 0.725 | 0.69 | 0.713 | 0.713 | -0.012 (-1.66%) | 219,500 |
31 Aug 2023 | USD | 0.75 | 0.785 | 0.695 | 0.725 | 0.725 | -0.045 (-5.84%) | 521,200 |
30 Aug 2023 | USD | 0.81 | 0.82 | 0.73 | 0.77 | 0.77 | -0.05 (-6.10%) | 390,700 |
29 Aug 2023 | USD | 0.69 | 0.845 | 0.66 | 0.82 | 0.82 | +0.126 (+18.16%) | 1,648,500 |
28 Aug 2023 | USD | 0.69 | 0.7 | 0.551 | 0.694 | 0.694 | -0.006 (-0.86%) | 1,086,500 |
25 Aug 2023 | USD | 0.715 | 0.72 | 0.68 | 0.7 | 0.7 | -0.03 (-4.11%) | 229,500 |
24 Aug 2023 | USD | 0.748 | 0.748 | 0.67 | 0.73 | 0.73 | +0.001 (+0.14%) | 297,200 |
23 Aug 2023 | USD | 0.69 | 0.749 | 0.65 | 0.729 | 0.729 | +0.049 (+7.21%) | 441,700 |
22 Aug 2023 | USD | 0.7 | 0.771 | 0.612 | 0.68 | 0.68 | -0.018 (-2.58%) | 579,100 |
21 Aug 2023 | USD | 0.71 | 0.748 | 0.672 | 0.698 | 0.698 | -0.012 (-1.69%) | 254,300 |
18 Aug 2023 | USD | 0.655 | 0.71 | 0.6 | 0.71 | 0.71 | -0.018 (-2.47%) | 1,287,000 |
17 Aug 2023 | USD | 0.75 | 0.786 | 0.701 | 0.728 | 0.728 | -0.037 (-4.84%) | 635,400 |
16 Aug 2023 | USD | 0.85 | 0.85 | 0.705 | 0.765 | 0.765 | -0.085 (-10%) | 1,236,400 |
15 Aug 2023 | USD | 0.85 | 0.86 | 0.83 | 0.85 | 0.85 | -0.01 (-1.16%) | 310,000 |
14 Aug 2023 | USD | 0.84 | 0.884 | 0.83 | 0.86 | 0.86 | +0.013 (+1.53%) | 222,800 |
11 Aug 2023 | USD | 0.851 | 0.909 | 0.824 | 0.847 | 0.847 | -0.023 (-2.64%) | 1,018,200 |
10 Aug 2023 | USD | 0.89 | 0.915 | 0.86 | 0.87 | 0.87 | -0.026 (-2.90%) | 865,800 |
9 Aug 2023 | USD | 0.93 | 0.958 | 0.881 | 0.896 | 0.896 | -0.042 (-4.48%) | 442,400 |
8 Aug 2023 | USD | 0.9 | 0.95 | 0.9 | 0.938 | 0.938 | +0.026 (+2.85%) | 483,800 |
7 Aug 2023 | USD | 0.9 | 0.925 | 0.851 | 0.912 | 0.912 | +0.005 (+0.55%) | 693,000 |
4 Aug 2023 | USD | 0.9 | 0.949 | 0.875 | 0.907 | 0.907 | +0.029 (+3.30%) | 225,500 |
3 Aug 2023 | USD | 0.885 | 0.901 | 0.84 | 0.878 | 0.878 | -0.032 (-3.52%) | 333,100 |