Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 0.82 | 0.921 | 0.7744 | 0.921 | 0.921 | +0.121 (+15.12%) | 76,555 |
30 Aug 2023 | USD | 0.8 | 0.8104 | 0.8 | 0.8 | 0.8 | +0.026 (+3.37%) | 6,200 |
29 Aug 2023 | USD | 0.767 | 0.7739 | 0.7559 | 0.7739 | 0.7739 | +0.007 (+0.90%) | 18,700 |
28 Aug 2023 | USD | 0.76 | 0.767 | 0.6974 | 0.767 | 0.767 | +0.075 (+10.82%) | 12,750 |
25 Aug 2023 | USD | 0.7205 | 0.7205 | 0.6921 | 0.6921 | 0.6921 | -0.011 (-1.54%) | 8,600 |
24 Aug 2023 | USD | 0.7 | 0.724 | 0.686 | 0.7029 | 0.7029 | +0.031 (+4.60%) | 16,548 |
23 Aug 2023 | USD | 0.7 | 0.7 | 0.672 | 0.672 | 0.672 | -0.027 (-3.89%) | 4,000 |
22 Aug 2023 | USD | 0.6992 | 0.6992 | 0.6992 | 0.6992 | 0.6992 | 0.0 (0.0%) | 0 |
21 Aug 2023 | USD | 0.6992 | 0.6992 | 0.6992 | 0.6992 | 0.6992 | -0.042 (-5.60%) | 372 |
18 Aug 2023 | USD | 0.7696 | 0.7696 | 0.7407 | 0.7407 | 0.7407 | -0.065 (-8.08%) | 12,000 |
17 Aug 2023 | USD | 0.8058 | 0.8058 | 0.8058 | 0.8058 | 0.8058 | 0.0 (0.0%) | 0 |
16 Aug 2023 | USD | 0.8484 | 0.8484 | 0.8058 | 0.8058 | 0.8058 | -0.032 (-3.84%) | 25,400 |
15 Aug 2023 | USD | 0.8304 | 0.838 | 0.74 | 0.838 | 0.838 | +0.02 (+2.44%) | 28,600 |
14 Aug 2023 | USD | 0.7426 | 0.8223 | 0.7327 | 0.818 | 0.818 | +0.039 (+5.01%) | 5,622 |
11 Aug 2023 | USD | 0.723 | 0.779 | 0.723 | 0.779 | 0.779 | +0.104 (+15.37%) | 7,600 |
10 Aug 2023 | USD | 0.6752 | 0.6752 | 0.6752 | 0.6752 | 0.6752 | -0.044 (-6.16%) | 1,000 |
9 Aug 2023 | USD | 0.6813 | 0.7195 | 0.6684 | 0.7195 | 0.7195 | +0.059 (+9.02%) | 13,000 |
8 Aug 2023 | USD | 0.6686 | 0.6686 | 0.65 | 0.66 | 0.66 | -0.018 (-2.71%) | 23,925 |
7 Aug 2023 | USD | 0.65 | 0.73 | 0.6394 | 0.6784 | 0.6784 | -0.015 (-2.15%) | 110,707 |
4 Aug 2023 | USD | 0.73 | 0.73 | 0.69 | 0.6933 | 0.6933 | -0.017 (-2.35%) | 57,015 |
3 Aug 2023 | USD | 0.7789 | 0.7995 | 0.71 | 0.71 | 0.71 | -0.045 (-5.96%) | 106,120 |
2 Aug 2023 | USD | 0.761 | 0.77 | 0.7501 | 0.755 | 0.755 | -0.018 (-2.38%) | 15,810 |
1 Aug 2023 | USD | 0.8607 | 0.8717 | 0.7711 | 0.7734 | 0.7734 | -0.079 (-9.23%) | 43,960 |
31 Jul 2023 | USD | 0.8663 | 0.903 | 0.7935 | 0.852 | 0.852 | +0.018 (+2.17%) | 36,632 |
28 Jul 2023 | USD | 0.7974 | 0.8562 | 0.7974 | 0.8339 | 0.8339 | +0.076 (+10.09%) | 12,257 |
27 Jul 2023 | USD | 0.7575 | 0.7575 | 0.7575 | 0.7575 | 0.7575 | -0.034 (-4.34%) | 5,000 |
26 Jul 2023 | USD | 0.8011 | 0.8011 | 0.7752 | 0.7919 | 0.7919 | -0.012 (-1.50%) | 3,625 |
25 Jul 2023 | USD | 0.7932 | 0.804 | 0.7932 | 0.804 | 0.804 | +0.054 (+7.20%) | 2,460 |
24 Jul 2023 | USD | 0.766 | 0.766 | 0.744 | 0.75 | 0.75 | -0.03 (-3.85%) | 43,800 |
21 Jul 2023 | USD | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 0.0 (0.0%) | 0 |