Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2023 | USD | 0.81 | 0.811 | 0.81 | 0.811 | 0.811 | +0.021 (+2.66%) | 1,600 |
25 Aug 2023 | USD | 0.808 | 0.827 | 0.79 | 0.79 | 0.79 | -0.039 (-4.70%) | 28,900 |
24 Aug 2023 | USD | 0.823 | 0.829 | 0.8 | 0.829 | 0.829 | +0.019 (+2.35%) | 5,200 |
23 Aug 2023 | USD | 0.826 | 0.826 | 0.805 | 0.81 | 0.81 | +0.007 (+0.87%) | 32,000 |
22 Aug 2023 | USD | 0.815 | 0.815 | 0.803 | 0.803 | 0.803 | -0.007 (-0.86%) | 11,900 |
21 Aug 2023 | USD | 0.827 | 0.827 | 0.789 | 0.81 | 0.81 | +0.03 (+3.85%) | 55,900 |
18 Aug 2023 | USD | 0.79 | 0.79 | 0.78 | 0.78 | 0.78 | -0.015 (-1.89%) | 1,700 |
17 Aug 2023 | USD | 0.766 | 0.795 | 0.766 | 0.795 | 0.795 | -0.025 (-3.05%) | 10,800 |
16 Aug 2023 | USD | 0.8 | 0.82 | 0.8 | 0.82 | 0.82 | +0.02 (+2.50%) | 9,800 |
15 Aug 2023 | USD | 0.8 | 0.805 | 0.8 | 0.8 | 0.8 | -0.005 (-0.62%) | 29,300 |
14 Aug 2023 | USD | 0.81 | 0.817 | 0.79 | 0.805 | 0.805 | -0.022 (-2.66%) | 35,500 |
11 Aug 2023 | USD | 0.83 | 0.83 | 0.827 | 0.827 | 0.827 | -0.003 (-0.36%) | 3,000 |
10 Aug 2023 | USD | 0.83 | 0.83 | 0.829 | 0.83 | 0.83 | -0.028 (-3.26%) | 67,200 |
9 Aug 2023 | USD | 0.858 | 0.89 | 0.858 | 0.858 | 0.858 | -0.002 (-0.23%) | 5,200 |
8 Aug 2023 | USD | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -0.001 (-0.12%) | 1,000 |
7 Aug 2023 | USD | 0.86 | 0.89 | 0.852 | 0.861 | 0.861 | -0.039 (-4.33%) | 11,800 |
4 Aug 2023 | USD | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | +0.047 (+5.51%) | 500 |
3 Aug 2023 | USD | 0.81 | 0.88 | 0.81 | 0.853 | 0.853 | +0.066 (+8.39%) | 600 |
2 Aug 2023 | USD | 0.857 | 0.857 | 0.787 | 0.787 | 0.787 | -0.068 (-7.95%) | 45,100 |
1 Aug 2023 | USD | 0.87 | 0.895 | 0.84 | 0.855 | 0.855 | -0.034 (-3.82%) | 66,200 |
31 Jul 2023 | USD | 0.907 | 0.907 | 0.889 | 0.889 | 0.889 | +0.01 (+1.14%) | 51,000 |
28 Jul 2023 | USD | 0.906 | 0.906 | 0.879 | 0.879 | 0.879 | +0.004 (+0.46%) | 3,900 |
27 Jul 2023 | USD | 0.888 | 0.9 | 0.875 | 0.875 | 0.875 | -0.015 (-1.69%) | 83,500 |
26 Jul 2023 | USD | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 0.0 (0.0%) | 27,400 |
25 Jul 2023 | USD | 0.88 | 0.89 | 0.88 | 0.89 | 0.89 | -0.01 (-1.11%) | 3,900 |
24 Jul 2023 | USD | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | +0.01 (+1.12%) | 5,000 |
21 Jul 2023 | USD | 0.9 | 0.9 | 0.89 | 0.89 | 0.89 | -0.001 (-0.11%) | 70,100 |
20 Jul 2023 | USD | 0.9 | 0.9 | 0.891 | 0.891 | 0.891 | +0.001 (+0.11%) | 9,100 |
19 Jul 2023 | USD | 0.898 | 0.898 | 0.881 | 0.89 | 0.89 | -0.008 (-0.89%) | 4,700 |
18 Jul 2023 | USD | 0.9 | 0.9 | 0.881 | 0.898 | 0.898 | -0.002 (-0.22%) | 21,500 |