Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2023 | USD | 0.68 | 0.71 | 0.68 | 0.703 | 7.03 | -0.011 (-1.54%) | 175,800 |
23 Aug 2023 | USD | 0.681 | 0.72 | 0.681 | 0.714 | 7.14 | +0.024 (+3.48%) | 241,400 |
22 Aug 2023 | USD | 0.73 | 0.73 | 0.62 | 0.69 | 6.9 | -0.035 (-4.83%) | 254,600 |
21 Aug 2023 | USD | 0.711 | 0.73 | 0.69 | 0.725 | 7.25 | +0.028 (+4.02%) | 106,800 |
18 Aug 2023 | USD | 0.73 | 0.74 | 0.69 | 0.697 | 6.97 | -0.025 (-3.46%) | 153,000 |
17 Aug 2023 | USD | 0.72 | 0.722 | 0.69 | 0.722 | 7.22 | +0.008 (+1.12%) | 245,500 |
16 Aug 2023 | USD | 0.72 | 0.733 | 0.696 | 0.714 | 7.14 | -0.016 (-2.19%) | 400,800 |
15 Aug 2023 | USD | 0.71 | 0.73 | 0.7 | 0.73 | 7.3 | +0.01 (+1.39%) | 261,600 |
14 Aug 2023 | USD | 0.721 | 0.74 | 0.711 | 0.72 | 7.2 | -0.01 (-1.37%) | 1,362,100 |
11 Aug 2023 | USD | 0.751 | 0.751 | 0.721 | 0.73 | 7.3 | -0.015 (-2.01%) | 225,300 |
10 Aug 2023 | USD | 0.72 | 0.76 | 0.714 | 0.745 | 7.45 | +0.008 (+1.09%) | 366,100 |
9 Aug 2023 | USD | 0.73 | 0.757 | 0.714 | 0.737 | 7.37 | +0.009 (+1.24%) | 419,000 |
8 Aug 2023 | USD | 0.739 | 0.746 | 0.722 | 0.728 | 7.28 | -0.002 (-0.27%) | 161,000 |
7 Aug 2023 | USD | 0.775 | 0.775 | 0.72 | 0.73 | 7.3 | -0.035 (-4.58%) | 408,000 |
4 Aug 2023 | USD | 0.76 | 0.79 | 0.741 | 0.765 | 7.65 | +0.009 (+1.19%) | 309,700 |
3 Aug 2023 | USD | 0.751 | 0.768 | 0.738 | 0.756 | 7.56 | -0.014 (-1.82%) | 341,800 |
2 Aug 2023 | USD | 0.78 | 0.78 | 0.74 | 0.77 | 7.7 | -0.016 (-2.04%) | 420,600 |
1 Aug 2023 | USD | 0.8 | 0.81 | 0.77 | 0.786 | 7.86 | -0.004 (-0.51%) | 645,600 |
31 Jul 2023 | USD | 0.768 | 0.8 | 0.759 | 0.79 | 7.9 | +0.023 (+3.00%) | 210,200 |
28 Jul 2023 | USD | 0.74 | 0.773 | 0.722 | 0.767 | 7.67 | +0.032 (+4.35%) | 363,400 |
27 Jul 2023 | USD | 0.787 | 0.787 | 0.722 | 0.735 | 7.35 | -0.035 (-4.55%) | 603,900 |
26 Jul 2023 | USD | 0.76 | 0.778 | 0.74 | 0.77 | 7.7 | +0.012 (+1.58%) | 872,900 |
25 Jul 2023 | USD | 0.844 | 0.85 | 0.726 | 0.758 | 7.58 | -0.086 (-10.19%) | 4,144,900 |
24 Jul 2023 | USD | 0.87 | 0.88 | 0.84 | 0.844 | 8.44 | -0.026 (-2.99%) | 322,100 |
21 Jul 2023 | USD | 0.88 | 0.9 | 0.851 | 0.87 | 8.7 | -0.01 (-1.14%) | 359,300 |
20 Jul 2023 | USD | 0.88 | 0.9 | 0.878 | 0.88 | 8.8 | -0.007 (-0.79%) | 110,100 |
19 Jul 2023 | USD | 0.891 | 0.9 | 0.881 | 0.887 | 8.87 | -0.003 (-0.34%) | 235,100 |
18 Jul 2023 | USD | 0.896 | 0.9 | 0.872 | 0.89 | 8.9 | +0.015 (+1.71%) | 188,900 |
17 Jul 2023 | USD | 0.882 | 0.91 | 0.86 | 0.875 | 8.75 | -0.007 (-0.79%) | 458,100 |
14 Jul 2023 | USD | 0.92 | 0.93 | 0.873 | 0.882 | 8.82 | -0.029 (-3.18%) | 402,400 |