Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2023 | USD | 0.994 | 0.994 | 0.932 | 0.94 | 0.94 | -0.03 (-3.09%) | 113,400 |
7 Sep 2023 | USD | 1.03 | 1.03 | 0.97 | 0.97 | 0.97 | -0.07 (-6.73%) | 93,100 |
6 Sep 2023 | USD | 1.01 | 1.07 | 1.01 | 1.04 | 1.04 | +0.02 (+1.96%) | 66,400 |
5 Sep 2023 | USD | 1.01 | 1.02 | 0.99 | 1.02 | 1.02 | +0.02 (+2%) | 113,900 |
1 Sep 2023 | USD | 1.08 | 1.08 | 0.99 | 1 | 1 | -0.1 (-9.09%) | 130,600 |
31 Aug 2023 | USD | 0.99 | 1.11 | 0.985 | 1.1 | 1.1 | +0.117 (+11.90%) | 522,000 |
30 Aug 2023 | USD | 0.97 | 0.99 | 0.97 | 0.983 | 0.983 | 0.0 (0.0%) | 76,700 |
29 Aug 2023 | USD | 0.95 | 0.996 | 0.94 | 0.983 | 0.983 | +0.016 (+1.65%) | 117,600 |
28 Aug 2023 | USD | 0.97 | 1 | 0.922 | 0.967 | 0.967 | -0.022 (-2.22%) | 118,400 |
25 Aug 2023 | USD | 0.96 | 1 | 0.96 | 0.989 | 0.989 | -0.021 (-2.08%) | 52,400 |
24 Aug 2023 | USD | 1.02 | 1.02 | 0.965 | 1.01 | 1.01 | +0.01 (+1%) | 80,600 |
23 Aug 2023 | USD | 1.02 | 1.02 | 0.975 | 1 | 1 | -0.02 (-1.96%) | 127,800 |
22 Aug 2023 | USD | 1 | 1.02 | 0.982 | 1.02 | 1.02 | +0.03 (+3.03%) | 121,500 |
21 Aug 2023 | USD | 0.96 | 1.01 | 0.96 | 0.99 | 0.99 | +0.05 (+5.32%) | 101,700 |
18 Aug 2023 | USD | 0.9 | 0.976 | 0.9 | 0.94 | 0.94 | +0.03 (+3.30%) | 60,300 |
17 Aug 2023 | USD | 0.93 | 0.939 | 0.884 | 0.91 | 0.91 | -0.014 (-1.52%) | 92,000 |
16 Aug 2023 | USD | 0.93 | 0.955 | 0.912 | 0.924 | 0.924 | -0.02 (-2.12%) | 113,200 |
15 Aug 2023 | USD | 0.96 | 0.96 | 0.911 | 0.944 | 0.944 | +0.011 (+1.18%) | 125,900 |
14 Aug 2023 | USD | 0.92 | 0.971 | 0.92 | 0.933 | 0.933 | +0.013 (+1.41%) | 128,100 |
11 Aug 2023 | USD | 0.96 | 0.988 | 0.905 | 0.92 | 0.92 | -0.03 (-3.16%) | 194,300 |
10 Aug 2023 | USD | 1.01 | 1.01 | 0.95 | 0.95 | 0.95 | -0.07 (-6.86%) | 180,500 |
9 Aug 2023 | USD | 1.03 | 1.05 | 0.993 | 1.02 | 1.02 | -0.01 (-0.97%) | 199,300 |
8 Aug 2023 | USD | 1.17 | 1.23 | 1.01 | 1.03 | 1.03 | -0.16 (-13.45%) | 573,700 |
7 Aug 2023 | USD | 1.16 | 1.22 | 1.16 | 1.19 | 1.19 | +0.02 (+1.71%) | 675,500 |
4 Aug 2023 | USD | 1.2 | 1.22 | 1.16 | 1.17 | 1.17 | +0.01 (+0.86%) | 407,300 |
3 Aug 2023 | USD | 1.1 | 1.235 | 1.08 | 1.16 | 1.16 | +0.09 (+8.41%) | 501,500 |
2 Aug 2023 | USD | 1.08 | 1.09 | 1.06 | 1.07 | 1.07 | -0.015 (-1.38%) | 236,700 |
1 Aug 2023 | USD | 1.08 | 1.09 | 1.06 | 1.085 | 1.085 | +0.005 (+0.46%) | 239,900 |
31 Jul 2023 | USD | 1.1 | 1.12 | 1.06 | 1.08 | 1.08 | -0.01 (-0.92%) | 259,300 |
28 Jul 2023 | USD | 1.02 | 1.09 | 1.02 | 1.09 | 1.09 | +0.04 (+3.81%) | 142,700 |