Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2023 | USD | 0.81 | 0.83 | 0.76 | 0.79 | 0.79 | +0.01 (+1.28%) | 20,500 |
20 Sep 2023 | USD | 0.82 | 0.83 | 0.78 | 0.78 | 0.78 | -0.04 (-4.88%) | 6,400 |
19 Sep 2023 | USD | 0.83 | 0.83 | 0.78 | 0.82 | 0.82 | +0.01 (+1.23%) | 14,600 |
18 Sep 2023 | USD | 0.83 | 0.83 | 0.77 | 0.81 | 0.81 | +0.03 (+3.85%) | 13,200 |
15 Sep 2023 | USD | 0.79 | 0.79 | 0.76 | 0.78 | 0.78 | -0.01 (-1.27%) | 28,400 |
14 Sep 2023 | USD | 0.8 | 0.8 | 0.78 | 0.79 | 0.79 | -0.01 (-1.25%) | 14,000 |
13 Sep 2023 | USD | 0.79 | 0.8 | 0.79 | 0.8 | 0.8 | +0.01 (+1.27%) | 9,800 |
12 Sep 2023 | USD | 0.79 | 0.81 | 0.79 | 0.79 | 0.79 | 0.0 (0.0%) | 9,700 |
11 Sep 2023 | USD | 0.79 | 0.81 | 0.79 | 0.79 | 0.79 | 0.0 (0.0%) | 5,500 |
8 Sep 2023 | USD | 0.81 | 0.81 | 0.79 | 0.79 | 0.79 | -0.01 (-1.25%) | 15,200 |
7 Sep 2023 | USD | 0.8 | 0.82 | 0.79 | 0.8 | 0.8 | -0.02 (-2.44%) | 27,100 |
6 Sep 2023 | USD | 0.84 | 0.84 | 0.81 | 0.82 | 0.82 | -0.02 (-2.38%) | 18,600 |
5 Sep 2023 | USD | 0.82 | 0.85 | 0.81 | 0.84 | 0.84 | +0.03 (+3.70%) | 12,500 |
1 Sep 2023 | USD | 0.85 | 0.86 | 0.81 | 0.81 | 0.81 | -0.01 (-1.22%) | 9,200 |
31 Aug 2023 | USD | 0.81 | 0.85 | 0.8 | 0.82 | 0.82 | -0.04 (-4.65%) | 15,800 |
30 Aug 2023 | USD | 0.86 | 0.87 | 0.84 | 0.86 | 0.86 | +0.02 (+2.38%) | 9,200 |
29 Aug 2023 | USD | 0.84 | 0.86 | 0.83 | 0.84 | 0.84 | +0.03 (+3.70%) | 16,000 |
28 Aug 2023 | USD | 0.81 | 0.83 | 0.81 | 0.81 | 0.81 | -0.02 (-2.41%) | 4,700 |
25 Aug 2023 | USD | 0.81 | 0.85 | 0.79 | 0.83 | 0.83 | +0.01 (+1.22%) | 6,600 |
24 Aug 2023 | USD | 0.81 | 0.86 | 0.81 | 0.82 | 0.82 | -0.01 (-1.20%) | 9,000 |
23 Aug 2023 | USD | 0.81 | 0.83 | 0.79 | 0.83 | 0.83 | +0.02 (+2.47%) | 9,600 |
22 Aug 2023 | USD | 0.81 | 0.83 | 0.79 | 0.81 | 0.81 | 0.0 (0.0%) | 9,000 |
21 Aug 2023 | USD | 0.79 | 0.82 | 0.79 | 0.81 | 0.81 | -0.01 (-1.22%) | 18,600 |
18 Aug 2023 | USD | 0.84 | 0.85 | 0.82 | 0.82 | 0.82 | -0.03 (-3.53%) | 8,200 |
17 Aug 2023 | USD | 0.82 | 0.87 | 0.82 | 0.85 | 0.85 | 0.0 (0.0%) | 25,900 |
16 Aug 2023 | USD | 0.85 | 0.94 | 0.84 | 0.85 | 0.85 | +0.01 (+1.19%) | 41,000 |
15 Aug 2023 | USD | 0.86 | 0.88 | 0.84 | 0.84 | 0.84 | -0.04 (-4.55%) | 7,500 |
14 Aug 2023 | USD | 0.91 | 0.91 | 0.86 | 0.88 | 0.88 | +0.01 (+1.15%) | 31,600 |
11 Aug 2023 | USD | 0.84 | 0.9 | 0.84 | 0.87 | 0.87 | 0.0 (0.0%) | 13,500 |
10 Aug 2023 | USD | 0.85 | 0.9 | 0.85 | 0.87 | 0.87 | +0.02 (+2.35%) | 40,900 |