Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2023 | USD | 0.8 | 0.815 | 0.74 | 0.747 | 7.47 | -0.052 (-6.51%) | 15,090 |
16 Aug 2023 | USD | 0.797 | 0.808 | 0.78 | 0.799 | 7.99 | -0.009 (-1.11%) | 12,070 |
15 Aug 2023 | USD | 0.847 | 0.847 | 0.79 | 0.808 | 8.08 | -0.03 (-3.58%) | 13,540 |
14 Aug 2023 | USD | 0.834 | 0.84 | 0.79 | 0.838 | 8.38 | +0.013 (+1.58%) | 16,510 |
11 Aug 2023 | USD | 0.819 | 0.841 | 0.817 | 0.825 | 8.25 | -0.007 (-0.84%) | 5,090 |
10 Aug 2023 | USD | 0.85 | 0.925 | 0.806 | 0.832 | 8.32 | +0.023 (+2.84%) | 25,760 |
9 Aug 2023 | USD | 0.798 | 0.81 | 0.765 | 0.809 | 8.09 | +0.019 (+2.41%) | 22,340 |
8 Aug 2023 | USD | 0.786 | 0.82 | 0.773 | 0.79 | 7.9 | -0.02 (-2.47%) | 21,250 |
7 Aug 2023 | USD | 0.817 | 0.817 | 0.76 | 0.81 | 8.1 | +0.013 (+1.63%) | 24,470 |
4 Aug 2023 | USD | 0.743 | 0.798 | 0.743 | 0.797 | 7.97 | +0.047 (+6.27%) | 28,060 |
3 Aug 2023 | USD | 0.75 | 0.78 | 0.742 | 0.75 | 7.5 | +0.002 (+0.27%) | 8,220 |
2 Aug 2023 | USD | 0.759 | 0.779 | 0.73 | 0.748 | 7.48 | -0.02 (-2.60%) | 13,750 |
1 Aug 2023 | USD | 0.78 | 0.8 | 0.76 | 0.768 | 7.68 | -0.015 (-1.92%) | 11,000 |
31 Jul 2023 | USD | 0.79 | 0.8 | 0.78 | 0.783 | 7.83 | -0.013 (-1.63%) | 6,320 |
28 Jul 2023 | USD | 0.777 | 0.8 | 0.771 | 0.796 | 7.96 | +0.018 (+2.31%) | 7,510 |
27 Jul 2023 | USD | 0.81 | 0.817 | 0.77 | 0.778 | 7.78 | -0.032 (-3.95%) | 13,910 |
26 Jul 2023 | USD | 0.83 | 0.848 | 0.79 | 0.81 | 8.1 | +0.009 (+1.12%) | 13,020 |
25 Jul 2023 | USD | 0.81 | 0.847 | 0.8 | 0.801 | 8.01 | -0.047 (-5.54%) | 13,610 |
24 Jul 2023 | USD | 0.85 | 0.864 | 0.82 | 0.848 | 8.48 | +0.007 (+0.83%) | 12,180 |
21 Jul 2023 | USD | 0.802 | 0.865 | 0.801 | 0.841 | 8.41 | +0.032 (+3.96%) | 46,600 |
20 Jul 2023 | USD | 0.8 | 0.81 | 0.765 | 0.809 | 8.09 | +0.01 (+1.25%) | 9,350 |
19 Jul 2023 | USD | 0.79 | 0.8 | 0.755 | 0.799 | 7.99 | +0.009 (+1.14%) | 7,740 |
18 Jul 2023 | USD | 0.775 | 0.8 | 0.775 | 0.79 | 7.9 | +0.001 (+0.13%) | 6,760 |
17 Jul 2023 | USD | 0.77 | 0.819 | 0.75 | 0.789 | 7.89 | +0.019 (+2.47%) | 20,480 |
14 Jul 2023 | USD | 0.782 | 0.834 | 0.77 | 0.77 | 7.7 | -0.02 (-2.53%) | 10,420 |
13 Jul 2023 | USD | 0.84 | 0.845 | 0.781 | 0.79 | 7.9 | -0.052 (-6.18%) | 17,370 |
12 Jul 2023 | USD | 0.841 | 0.85 | 0.797 | 0.842 | 8.42 | +0.002 (+0.24%) | 19,680 |
11 Jul 2023 | USD | 0.85 | 0.87 | 0.813 | 0.84 | 8.4 | 0.0 (0.0%) | 19,810 |
10 Jul 2023 | USD | 0.83 | 0.86 | 0.78 | 0.84 | 8.4 | +0.041 (+5.13%) | 60,450 |
7 Jul 2023 | USD | 0.76 | 0.815 | 0.75 | 0.799 | 7.99 | +0.054 (+7.25%) | 30,490 |