Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2023 | USD | 0.859 | 0.859 | 0.822 | 0.84 | 0.84 | +0.011 (+1.33%) | 27,100 |
28 Aug 2023 | USD | 0.83 | 0.84 | 0.82 | 0.829 | 0.829 | -0.011 (-1.31%) | 4,500 |
25 Aug 2023 | USD | 0.82 | 0.86 | 0.82 | 0.84 | 0.84 | +0.015 (+1.82%) | 14,300 |
24 Aug 2023 | USD | 0.822 | 0.83 | 0.82 | 0.825 | 0.825 | -0.005 (-0.60%) | 24,500 |
23 Aug 2023 | USD | 0.82 | 0.84 | 0.82 | 0.83 | 0.83 | 0.0 (0.0%) | 31,700 |
22 Aug 2023 | USD | 0.82 | 0.83 | 0.82 | 0.83 | 0.83 | 0.0 (0.0%) | 17,600 |
21 Aug 2023 | USD | 0.842 | 0.842 | 0.82 | 0.83 | 0.83 | -0.002 (-0.24%) | 20,700 |
18 Aug 2023 | USD | 0.837 | 0.87 | 0.823 | 0.832 | 0.832 | -0.003 (-0.36%) | 8,200 |
17 Aug 2023 | USD | 0.826 | 0.874 | 0.823 | 0.835 | 0.835 | +0.002 (+0.24%) | 33,900 |
16 Aug 2023 | USD | 0.82 | 0.86 | 0.82 | 0.833 | 0.833 | +0.013 (+1.59%) | 10,600 |
15 Aug 2023 | USD | 0.875 | 0.889 | 0.82 | 0.82 | 0.82 | -0.061 (-6.92%) | 30,200 |
14 Aug 2023 | USD | 0.873 | 0.888 | 0.873 | 0.881 | 0.881 | 0.0 (0.0%) | 11,300 |
11 Aug 2023 | USD | 0.873 | 0.881 | 0.873 | 0.881 | 0.881 | +0.005 (+0.57%) | 32,500 |
10 Aug 2023 | USD | 0.881 | 0.889 | 0.853 | 0.876 | 0.876 | -0.001 (-0.11%) | 68,300 |
9 Aug 2023 | USD | 0.863 | 0.889 | 0.863 | 0.877 | 0.877 | +0.014 (+1.62%) | 59,400 |
8 Aug 2023 | USD | 0.86 | 0.865 | 0.85 | 0.863 | 0.863 | +0.003 (+0.35%) | 82,800 |
7 Aug 2023 | USD | 0.88 | 0.88 | 0.851 | 0.86 | 0.86 | -0.014 (-1.60%) | 179,600 |
4 Aug 2023 | USD | 0.96 | 0.98 | 0.814 | 0.874 | 0.874 | -0.086 (-8.96%) | 419,200 |
3 Aug 2023 | USD | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -0.002 (-0.21%) | 145,100 |
2 Aug 2023 | USD | 1.03 | 1.03 | 0.961 | 0.962 | 0.962 | -0.057 (-5.59%) | 675,900 |
1 Aug 2023 | USD | 1.011 | 1.02 | 1.01 | 1.019 | 1.019 | +0.009 (+0.89%) | 1,962,100 |
31 Jul 2023 | USD | 1.018 | 1.03 | 1.01 | 1.01 | 1.01 | 0.0 (0.0%) | 20,600 |
28 Jul 2023 | USD | 0.98 | 1.01 | 0.98 | 1.01 | 1.01 | 0.0 (0.0%) | 43,800 |
27 Jul 2023 | USD | 0.98 | 1.01 | 0.98 | 1.01 | 1.01 | 0.0 (0.0%) | 18,600 |
26 Jul 2023 | USD | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | +0.01 (+1%) | 11,400 |
25 Jul 2023 | USD | 1.01 | 1.01 | 1 | 1 | 1 | -0.01 (-0.99%) | 6,100 |
24 Jul 2023 | USD | 1.01 | 1.02 | 1.005 | 1.01 | 1.01 | +0.01 (+1%) | 3,200 |
21 Jul 2023 | USD | 0.997 | 1.015 | 0.997 | 1 | 1 | -0.02 (-1.96%) | 13,700 |
20 Jul 2023 | USD | 0.98 | 1.03 | 0.98 | 1.02 | 1.02 | +0.005 (+0.49%) | 17,200 |
19 Jul 2023 | USD | 1.03 | 1.03 | 0.998 | 1.015 | 1.015 | -0.015 (-1.46%) | 12,000 |