Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2023 | USD | 0.61 | 0.63 | 0.61 | 0.62 | 3.72 | +0.02 (+3.33%) | 62,200 |
7 Sep 2023 | USD | 0.61 | 0.63 | 0.6 | 0.6 | 3.6 | -0.01 (-1.64%) | 95,900 |
6 Sep 2023 | USD | 0.64 | 0.65 | 0.61 | 0.61 | 3.66 | -0.04 (-6.15%) | 70,600 |
5 Sep 2023 | USD | 0.65 | 0.68 | 0.65 | 0.65 | 3.9 | 0.0 (0.0%) | 30,900 |
1 Sep 2023 | USD | 0.67 | 0.68 | 0.64 | 0.65 | 3.9 | +0.01 (+1.56%) | 112,300 |
31 Aug 2023 | USD | 0.66 | 0.67 | 0.64 | 0.64 | 3.84 | 0.0 (0.0%) | 143,400 |
30 Aug 2023 | USD | 0.68 | 0.7 | 0.61 | 0.64 | 3.84 | -0.04 (-5.88%) | 2,941,300 |
29 Aug 2023 | USD | 0.66 | 0.7 | 0.66 | 0.68 | 4.08 | +0.01 (+1.49%) | 40,000 |
28 Aug 2023 | USD | 0.7 | 0.7 | 0.67 | 0.67 | 4.02 | -0.02 (-2.90%) | 13,400 |
25 Aug 2023 | USD | 0.7 | 0.71 | 0.69 | 0.69 | 4.14 | -0.02 (-2.82%) | 21,300 |
24 Aug 2023 | USD | 0.72 | 0.72 | 0.69 | 0.71 | 4.26 | 0.0 (0.0%) | 21,000 |
23 Aug 2023 | USD | 0.7 | 0.71 | 0.69 | 0.71 | 4.26 | 0.0 (0.0%) | 29,700 |
22 Aug 2023 | USD | 0.73 | 0.73 | 0.7 | 0.71 | 4.26 | -0.01 (-1.39%) | 24,400 |
21 Aug 2023 | USD | 0.7 | 0.75 | 0.7 | 0.72 | 4.32 | +0.02 (+2.86%) | 43,700 |
18 Aug 2023 | USD | 0.75 | 0.75 | 0.69 | 0.7 | 4.2 | -0.03 (-4.11%) | 96,800 |
17 Aug 2023 | USD | 0.67 | 0.75 | 0.67 | 0.73 | 4.38 | +0.04 (+5.80%) | 127,000 |
16 Aug 2023 | USD | 0.67 | 0.7 | 0.67 | 0.69 | 4.14 | +0.02 (+2.99%) | 127,000 |
15 Aug 2023 | USD | 0.67 | 0.69 | 0.63 | 0.67 | 4.02 | +0.02 (+3.08%) | 66,300 |
14 Aug 2023 | USD | 0.62 | 0.65 | 0.61 | 0.65 | 3.9 | +0.02 (+3.17%) | 129,600 |
11 Aug 2023 | USD | 0.65 | 0.65 | 0.63 | 0.63 | 3.78 | -0.02 (-3.08%) | 29,200 |
10 Aug 2023 | USD | 0.65 | 0.68 | 0.64 | 0.65 | 3.9 | -0.02 (-2.99%) | 84,400 |
9 Aug 2023 | USD | 0.66 | 0.67 | 0.65 | 0.67 | 4.02 | +0.01 (+1.52%) | 14,000 |
8 Aug 2023 | USD | 0.63 | 0.68 | 0.63 | 0.66 | 3.96 | 0.0 (0.0%) | 208,900 |
7 Aug 2023 | USD | 0.65 | 0.67 | 0.63 | 0.66 | 3.96 | +0.02 (+3.13%) | 120,000 |
4 Aug 2023 | USD | 0.62 | 0.66 | 0.61 | 0.64 | 3.84 | +0.02 (+3.23%) | 110,400 |
3 Aug 2023 | USD | 0.62 | 0.65 | 0.61 | 0.62 | 3.72 | 0.0 (0.0%) | 56,900 |
2 Aug 2023 | USD | 0.62 | 0.64 | 0.61 | 0.62 | 3.72 | -0.02 (-3.13%) | 45,100 |
1 Aug 2023 | USD | 0.66 | 0.67 | 0.61 | 0.64 | 3.84 | -0.01 (-1.54%) | 98,500 |
31 Jul 2023 | USD | 0.62 | 0.69 | 0.6 | 0.65 | 3.9 | +0.01 (+1.56%) | 220,200 |
28 Jul 2023 | USD | 0.65 | 0.67 | 0.62 | 0.64 | 3.84 | -0.01 (-1.54%) | 139,600 |