Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2023 | USD | 0.82 | 0.885 | 0.79 | 0.885 | 10.62 | +0.075 (+9.26%) | 88,000 |
31 Aug 2023 | USD | 0.819 | 0.82 | 0.8 | 0.81 | 9.72 | 0.0 (0.0%) | 11,200 |
30 Aug 2023 | USD | 0.82 | 0.82 | 0.78 | 0.81 | 9.72 | -0.005 (-0.61%) | 14,400 |
29 Aug 2023 | USD | 0.78 | 0.823 | 0.77 | 0.815 | 9.78 | +0.005 (+0.62%) | 18,700 |
28 Aug 2023 | USD | 0.78 | 0.826 | 0.765 | 0.81 | 9.72 | +0.038 (+4.92%) | 12,900 |
25 Aug 2023 | USD | 0.789 | 0.834 | 0.75 | 0.772 | 9.264 | -0.028 (-3.50%) | 39,600 |
24 Aug 2023 | USD | 0.82 | 0.83 | 0.778 | 0.8 | 9.6 | -0.045 (-5.33%) | 21,600 |
23 Aug 2023 | USD | 0.859 | 0.869 | 0.82 | 0.845 | 10.14 | -0.001 (-0.12%) | 16,200 |
22 Aug 2023 | USD | 0.887 | 0.887 | 0.795 | 0.846 | 10.152 | -0.033 (-3.75%) | 18,300 |
21 Aug 2023 | USD | 0.787 | 0.9 | 0.78 | 0.879 | 10.548 | +0.075 (+9.33%) | 30,400 |
18 Aug 2023 | USD | 0.81 | 0.82 | 0.77 | 0.804 | 9.648 | +0.02 (+2.55%) | 19,800 |
17 Aug 2023 | USD | 0.778 | 0.84 | 0.771 | 0.784 | 9.408 | +0.013 (+1.69%) | 29,000 |
16 Aug 2023 | USD | 0.84 | 0.852 | 0.77 | 0.771 | 9.252 | -0.039 (-4.81%) | 63,300 |
15 Aug 2023 | USD | 0.85 | 0.88 | 0.81 | 0.81 | 9.72 | -0.04 (-4.71%) | 39,900 |
14 Aug 2023 | USD | 0.88 | 0.901 | 0.84 | 0.85 | 10.2 | +0.008 (+0.95%) | 39,100 |
11 Aug 2023 | USD | 0.827 | 0.874 | 0.819 | 0.842 | 10.104 | -0.003 (-0.36%) | 34,600 |
10 Aug 2023 | USD | 0.89 | 0.93 | 0.8 | 0.845 | 10.14 | -0.065 (-7.14%) | 115,200 |
9 Aug 2023 | USD | 0.93 | 0.964 | 0.88 | 0.91 | 10.92 | -0.005 (-0.55%) | 83,200 |
8 Aug 2023 | USD | 0.924 | 0.935 | 0.9 | 0.915 | 10.98 | -0.01 (-1.08%) | 40,600 |
7 Aug 2023 | USD | 1.08 | 1.08 | 0.9 | 0.925 | 11.1 | -0.125 (-11.90%) | 172,200 |
4 Aug 2023 | USD | 1.09 | 1.09 | 1.04 | 1.05 | 12.6 | 0.0 (0.0%) | 43,900 |
3 Aug 2023 | USD | 1.05 | 1.088 | 1.03 | 1.05 | 12.6 | -0.01 (-0.94%) | 71,600 |
2 Aug 2023 | USD | 1.12 | 1.12 | 1.06 | 1.06 | 12.72 | -0.02 (-1.85%) | 66,200 |
1 Aug 2023 | USD | 1.15 | 1.15 | 1.05 | 1.08 | 12.96 | -0.07 (-6.09%) | 177,700 |
31 Jul 2023 | USD | 1.2 | 1.21 | 1.15 | 1.15 | 13.8 | -0.04 (-3.36%) | 111,300 |
28 Jul 2023 | USD | 1.2 | 1.2 | 1.15 | 1.19 | 14.28 | +0.03 (+2.59%) | 70,700 |
27 Jul 2023 | USD | 1.23 | 1.26 | 1.15 | 1.16 | 13.92 | -0.07 (-5.69%) | 136,600 |
26 Jul 2023 | USD | 1.18 | 1.23 | 1.16 | 1.23 | 14.76 | +0.04 (+3.36%) | 130,900 |
25 Jul 2023 | USD | 1.26 | 1.26 | 1.16 | 1.19 | 14.28 | -0.02 (-1.65%) | 286,800 |
24 Jul 2023 | USD | 1.24 | 1.294 | 1.16 | 1.21 | 14.52 | +0.06 (+5.22%) | 602,500 |