Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2023 | USD | 0.661 | 0.73 | 0.661 | 0.672 | 0.672 | -0.015 (-2.18%) | 53,800 |
19 Sep 2023 | USD | 0.653 | 0.69 | 0.653 | 0.687 | 0.687 | +0.014 (+2.08%) | 26,900 |
18 Sep 2023 | USD | 0.68 | 0.68 | 0.65 | 0.673 | 0.673 | +0.016 (+2.47%) | 37,500 |
15 Sep 2023 | USD | 0.69 | 0.7 | 0.65 | 0.6568 | 0.6568 | -0.04 (-5.77%) | 136,278 |
14 Sep 2023 | USD | 0.69 | 0.7 | 0.69 | 0.697 | 0.697 | +0.002 (+0.29%) | 33,600 |
13 Sep 2023 | USD | 0.675 | 0.71 | 0.666 | 0.695 | 0.695 | +0.028 (+4.20%) | 43,400 |
12 Sep 2023 | USD | 0.7 | 0.7 | 0.652 | 0.667 | 0.667 | -0.033 (-4.71%) | 137,100 |
11 Sep 2023 | USD | 0.77 | 0.779 | 0.7 | 0.7 | 0.7 | -0.033 (-4.50%) | 123,600 |
8 Sep 2023 | USD | 0.776 | 0.796 | 0.73 | 0.733 | 0.733 | -0.046 (-5.91%) | 71,900 |
7 Sep 2023 | USD | 0.767 | 0.78 | 0.706 | 0.779 | 0.779 | -0.001 (-0.13%) | 122,700 |
6 Sep 2023 | USD | 0.81 | 0.831 | 0.75 | 0.78 | 0.78 | -0.032 (-3.94%) | 85,000 |
5 Sep 2023 | USD | 0.81 | 0.84 | 0.8 | 0.812 | 0.812 | -0.029 (-3.45%) | 72,000 |
1 Sep 2023 | USD | 0.82 | 0.86 | 0.82 | 0.841 | 0.841 | +0.012 (+1.45%) | 142,600 |
31 Aug 2023 | USD | 0.82 | 0.865 | 0.819 | 0.829 | 0.829 | +0.011 (+1.34%) | 29,800 |
30 Aug 2023 | USD | 0.823 | 0.848 | 0.811 | 0.818 | 0.818 | -0.012 (-1.45%) | 22,600 |
29 Aug 2023 | USD | 0.811 | 0.848 | 0.811 | 0.83 | 0.83 | +0.019 (+2.34%) | 22,500 |
28 Aug 2023 | USD | 0.811 | 0.85 | 0.811 | 0.811 | 0.811 | 0.0 (0.0%) | 35,900 |
25 Aug 2023 | USD | 0.84 | 0.845 | 0.81 | 0.811 | 0.811 | -0.034 (-4.02%) | 30,700 |
24 Aug 2023 | USD | 0.865 | 0.865 | 0.83 | 0.845 | 0.845 | -0.032 (-3.65%) | 31,500 |
23 Aug 2023 | USD | 0.82 | 0.9 | 0.81 | 0.877 | 0.877 | +0.054 (+6.56%) | 39,100 |
22 Aug 2023 | USD | 0.806 | 0.85 | 0.806 | 0.823 | 0.823 | +0.017 (+2.11%) | 44,300 |
21 Aug 2023 | USD | 0.834 | 0.848 | 0.8 | 0.806 | 0.806 | -0.035 (-4.16%) | 64,900 |
18 Aug 2023 | USD | 0.84 | 0.85 | 0.81 | 0.841 | 0.841 | -0.012 (-1.41%) | 52,900 |
17 Aug 2023 | USD | 0.85 | 0.9 | 0.84 | 0.853 | 0.853 | -0.01 (-1.16%) | 51,000 |
16 Aug 2023 | USD | 0.837 | 0.884 | 0.83 | 0.863 | 0.863 | -0.014 (-1.60%) | 154,200 |
15 Aug 2023 | USD | 0.92 | 0.93 | 0.823 | 0.877 | 0.877 | -0.07 (-7.39%) | 286,500 |
14 Aug 2023 | USD | 0.91 | 0.987 | 0.91 | 0.947 | 0.947 | -0.008 (-0.84%) | 53,900 |
11 Aug 2023 | USD | 0.91 | 0.955 | 0.91 | 0.955 | 0.955 | +0.037 (+4.03%) | 18,400 |
10 Aug 2023 | USD | 0.95 | 1 | 0.91 | 0.918 | 0.918 | -0.048 (-4.97%) | 56,000 |
9 Aug 2023 | USD | 0.988 | 1.01 | 0.95 | 0.966 | 0.966 | -0.024 (-2.42%) | 34,100 |