Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 0.7 | 0.7 | 0.684 | 0.684 | 8.208 | -0.026 (-3.66%) | 73,600 |
30 Aug 2023 | USD | 0.69 | 0.71 | 0.689 | 0.71 | 8.52 | +0.018 (+2.60%) | 328,100 |
29 Aug 2023 | USD | 0.701 | 0.713 | 0.692 | 0.692 | 8.304 | -0.013 (-1.84%) | 83,100 |
28 Aug 2023 | USD | 0.71 | 0.713 | 0.695 | 0.705 | 8.46 | +0.005 (+0.71%) | 103,200 |
25 Aug 2023 | USD | 0.69 | 0.7 | 0.69 | 0.7 | 8.4 | +0.01 (+1.45%) | 84,900 |
24 Aug 2023 | USD | 0.697 | 0.697 | 0.68 | 0.69 | 8.28 | +0.003 (+0.44%) | 92,900 |
23 Aug 2023 | USD | 0.69 | 0.708 | 0.678 | 0.687 | 8.244 | +0.006 (+0.88%) | 171,800 |
22 Aug 2023 | USD | 0.683 | 0.714 | 0.68 | 0.681 | 8.172 | -0.009 (-1.30%) | 145,000 |
21 Aug 2023 | USD | 0.67 | 0.721 | 0.67 | 0.69 | 8.28 | +0.005 (+0.73%) | 136,800 |
18 Aug 2023 | USD | 0.682 | 0.7 | 0.675 | 0.685 | 8.22 | -0.014 (-2.00%) | 203,200 |
17 Aug 2023 | USD | 0.707 | 0.708 | 0.68 | 0.699 | 8.388 | -0.031 (-4.25%) | 255,300 |
16 Aug 2023 | USD | 0.729 | 0.75 | 0.705 | 0.73 | 8.76 | -0.005 (-0.68%) | 91,600 |
15 Aug 2023 | USD | 0.731 | 0.75 | 0.7 | 0.735 | 8.82 | -0.009 (-1.21%) | 375,100 |
14 Aug 2023 | USD | 0.75 | 0.77 | 0.73 | 0.744 | 8.928 | -0.014 (-1.85%) | 116,200 |
11 Aug 2023 | USD | 0.735 | 0.79 | 0.72 | 0.758 | 9.096 | +0.043 (+6.01%) | 809,000 |
10 Aug 2023 | USD | 0.74 | 0.74 | 0.69 | 0.715 | 8.58 | -0.017 (-2.32%) | 294,900 |
9 Aug 2023 | USD | 0.704 | 0.74 | 0.702 | 0.732 | 8.784 | +0.012 (+1.67%) | 266,000 |
8 Aug 2023 | USD | 0.719 | 0.735 | 0.7 | 0.72 | 8.64 | +0.029 (+4.20%) | 217,200 |
7 Aug 2023 | USD | 0.711 | 0.714 | 0.66 | 0.691 | 8.292 | -0.011 (-1.57%) | 473,100 |
4 Aug 2023 | USD | 0.73 | 0.74 | 0.7 | 0.702 | 8.424 | -0.026 (-3.57%) | 248,500 |
3 Aug 2023 | USD | 0.74 | 0.75 | 0.71 | 0.728 | 8.736 | -0.007 (-0.95%) | 203,800 |
2 Aug 2023 | USD | 0.73 | 0.741 | 0.71 | 0.735 | 8.82 | +0.005 (+0.68%) | 386,600 |
1 Aug 2023 | USD | 0.74 | 0.75 | 0.721 | 0.73 | 8.76 | -0.017 (-2.28%) | 233,000 |
31 Jul 2023 | USD | 0.757 | 0.76 | 0.73 | 0.747 | 8.964 | +0.001 (+0.13%) | 234,300 |
28 Jul 2023 | USD | 0.75 | 0.776 | 0.742 | 0.746 | 8.952 | -0.004 (-0.53%) | 453,000 |
27 Jul 2023 | USD | 0.761 | 0.778 | 0.75 | 0.75 | 9 | -0.015 (-1.96%) | 284,500 |
26 Jul 2023 | USD | 0.754 | 0.765 | 0.75 | 0.765 | 9.18 | +0.01 (+1.32%) | 127,300 |
25 Jul 2023 | USD | 0.78 | 0.79 | 0.75 | 0.755 | 9.06 | -0.005 (-0.66%) | 353,800 |
24 Jul 2023 | USD | 0.798 | 0.798 | 0.75 | 0.76 | 9.12 | -0.028 (-3.55%) | 456,400 |
21 Jul 2023 | USD | 0.781 | 0.8 | 0.76 | 0.788 | 9.456 | +0.006 (+0.77%) | 737,700 |