Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2023 | USD | 0.63 | 0.657 | 0.62 | 0.635 | 0.635 | -0.001 (-0.16%) | 299,400 |
16 Aug 2023 | USD | 0.741 | 0.741 | 0.6 | 0.636 | 0.636 | -0.149 (-18.98%) | 1,529,100 |
15 Aug 2023 | USD | 0.83 | 0.858 | 0.764 | 0.785 | 0.785 | -0.024 (-2.97%) | 421,400 |
14 Aug 2023 | USD | 0.865 | 0.9 | 0.805 | 0.809 | 0.809 | -0.106 (-11.58%) | 500,800 |
11 Aug 2023 | USD | 0.88 | 0.916 | 0.86 | 0.915 | 0.915 | +0.02 (+2.23%) | 287,100 |
10 Aug 2023 | USD | 0.893 | 0.92 | 0.88 | 0.895 | 0.895 | -0.005 (-0.56%) | 258,800 |
9 Aug 2023 | USD | 0.912 | 0.927 | 0.887 | 0.9 | 0.9 | -0.02 (-2.17%) | 286,600 |
8 Aug 2023 | USD | 0.89 | 0.94 | 0.89 | 0.92 | 0.92 | +0.048 (+5.50%) | 315,900 |
7 Aug 2023 | USD | 0.934 | 0.945 | 0.851 | 0.872 | 0.872 | -0.057 (-6.14%) | 487,200 |
4 Aug 2023 | USD | 0.93 | 0.97 | 0.915 | 0.929 | 0.929 | +0.005 (+0.54%) | 234,100 |
3 Aug 2023 | USD | 0.889 | 0.93 | 0.87 | 0.924 | 0.924 | +0.042 (+4.76%) | 327,200 |
2 Aug 2023 | USD | 0.928 | 0.959 | 0.86 | 0.882 | 0.882 | -0.046 (-4.96%) | 277,500 |
1 Aug 2023 | USD | 0.955 | 0.955 | 0.913 | 0.928 | 0.928 | -0.023 (-2.42%) | 223,100 |
31 Jul 2023 | USD | 0.97 | 0.984 | 0.93 | 0.951 | 0.951 | -0.026 (-2.66%) | 322,200 |
28 Jul 2023 | USD | 1 | 1 | 0.941 | 0.977 | 0.977 | +0.003 (+0.31%) | 256,900 |
27 Jul 2023 | USD | 1 | 1.01 | 0.959 | 0.974 | 0.974 | -0.026 (-2.60%) | 281,300 |
26 Jul 2023 | USD | 0.95 | 1 | 0.95 | 1 | 1 | +0.032 (+3.31%) | 137,600 |
25 Jul 2023 | USD | 0.975 | 0.988 | 0.963 | 0.968 | 0.968 | -0.02 (-2.02%) | 338,900 |
24 Jul 2023 | USD | 1.02 | 1.02 | 0.98 | 0.988 | 0.988 | -0.022 (-2.18%) | 257,200 |
21 Jul 2023 | USD | 0.987 | 1.02 | 0.95 | 1.01 | 1.01 | +0.04 (+4.12%) | 324,100 |
20 Jul 2023 | USD | 0.97 | 1 | 0.95 | 0.97 | 0.97 | +0.001 (+0.10%) | 152,700 |
19 Jul 2023 | USD | 1.01 | 1.02 | 0.96 | 0.969 | 0.969 | -0.001 (-0.10%) | 329,900 |
18 Jul 2023 | USD | 0.972 | 1 | 0.95 | 0.97 | 0.97 | -0.002 (-0.21%) | 337,700 |
17 Jul 2023 | USD | 0.959 | 1.02 | 0.947 | 0.972 | 0.972 | +0.018 (+1.89%) | 226,400 |
14 Jul 2023 | USD | 0.95 | 0.995 | 0.94 | 0.954 | 0.954 | -0.002 (-0.21%) | 199,900 |
13 Jul 2023 | USD | 0.95 | 1 | 0.92 | 0.956 | 0.956 | -0.005 (-0.52%) | 301,100 |
12 Jul 2023 | USD | 1 | 1 | 0.949 | 0.961 | 0.961 | -0.027 (-2.73%) | 296,400 |
11 Jul 2023 | USD | 0.99 | 1.02 | 0.961 | 0.988 | 0.988 | -0.012 (-1.20%) | 223,300 |
10 Jul 2023 | USD | 0.98 | 1.02 | 0.951 | 1 | 1 | +0.02 (+2.04%) | 253,200 |
7 Jul 2023 | USD | 0.91 | 1.01 | 0.906 | 0.98 | 0.98 | +0.053 (+5.72%) | 605,100 |