Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2023 | USD | 0.923 | 0.923 | 0.86 | 0.88 | 0.88 | 0.0 (0.0%) | 50,100 |
5 Sep 2023 | USD | 0.872 | 0.92 | 0.872 | 0.88 | 0.88 | +0.009 (+1.03%) | 146,000 |
1 Sep 2023 | USD | 0.875 | 0.875 | 0.871 | 0.871 | 0.871 | +0.031 (+3.69%) | 7,800 |
31 Aug 2023 | USD | 0.861 | 0.861 | 0.84 | 0.84 | 0.84 | +0.002 (+0.24%) | 6,700 |
30 Aug 2023 | USD | 0.851 | 0.876 | 0.838 | 0.838 | 0.838 | +0.008 (+0.96%) | 18,400 |
29 Aug 2023 | USD | 0.874 | 0.88 | 0.83 | 0.83 | 0.83 | -0.055 (-6.21%) | 11,300 |
28 Aug 2023 | USD | 0.84 | 0.887 | 0.84 | 0.885 | 0.885 | +0.014 (+1.61%) | 18,800 |
25 Aug 2023 | USD | 0.87 | 0.88 | 0.76 | 0.871 | 0.871 | -0.019 (-2.13%) | 83,500 |
24 Aug 2023 | USD | 0.895 | 0.9 | 0.89 | 0.89 | 0.89 | -0.004 (-0.45%) | 36,300 |
23 Aug 2023 | USD | 0.9 | 0.9 | 0.885 | 0.894 | 0.894 | -0.006 (-0.67%) | 24,200 |
22 Aug 2023 | USD | 0.91 | 0.92 | 0.878 | 0.9 | 0.9 | +0.01 (+1.12%) | 76,200 |
21 Aug 2023 | USD | 0.9 | 0.9 | 0.85 | 0.89 | 0.89 | -0.013 (-1.44%) | 46,600 |
18 Aug 2023 | USD | 0.87 | 0.903 | 0.87 | 0.903 | 0.903 | +0.053 (+6.24%) | 94,300 |
17 Aug 2023 | USD | 0.88 | 0.89 | 0.84 | 0.85 | 0.85 | -0.05 (-5.56%) | 82,800 |
16 Aug 2023 | USD | 0.9 | 0.9 | 0.875 | 0.9 | 0.9 | 0.0 (0.0%) | 45,600 |
15 Aug 2023 | USD | 0.85 | 0.9 | 0.85 | 0.9 | 0.9 | +0.012 (+1.35%) | 66,800 |
14 Aug 2023 | USD | 0.84 | 0.89 | 0.84 | 0.888 | 0.888 | +0.038 (+4.47%) | 9,900 |
11 Aug 2023 | USD | 0.87 | 0.87 | 0.85 | 0.85 | 0.85 | -0.02 (-2.30%) | 29,300 |
10 Aug 2023 | USD | 0.89 | 0.898 | 0.85 | 0.87 | 0.87 | -0.02 (-2.25%) | 25,500 |
9 Aug 2023 | USD | 0.822 | 0.89 | 0.82 | 0.89 | 0.89 | +0.07 (+8.54%) | 13,300 |
8 Aug 2023 | USD | 0.89 | 0.89 | 0.82 | 0.82 | 0.82 | -0.08 (-8.89%) | 34,500 |
7 Aug 2023 | USD | 0.875 | 0.9 | 0.875 | 0.9 | 0.9 | +0.029 (+3.33%) | 17,500 |
4 Aug 2023 | USD | 0.91 | 0.91 | 0.868 | 0.871 | 0.871 | -0.033 (-3.65%) | 43,600 |
3 Aug 2023 | USD | 0.92 | 0.95 | 0.879 | 0.904 | 0.904 | -0.046 (-4.84%) | 95,200 |
2 Aug 2023 | USD | 0.98 | 0.98 | 0.92 | 0.95 | 0.95 | -0.03 (-3.06%) | 74,500 |
1 Aug 2023 | USD | 0.992 | 1.02 | 0.933 | 0.98 | 0.98 | +0.07 (+7.69%) | 196,200 |
31 Jul 2023 | USD | 0.786 | 0.916 | 0.76 | 0.91 | 0.91 | +0.124 (+15.78%) | 61,800 |
28 Jul 2023 | USD | 0.786 | 0.788 | 0.765 | 0.786 | 0.786 | 0.0 (0.0%) | 34,900 |
27 Jul 2023 | USD | 0.792 | 0.792 | 0.737 | 0.786 | 0.786 | -0.005 (-0.63%) | 167,600 |
26 Jul 2023 | USD | 0.856 | 0.856 | 0.791 | 0.791 | 0.791 | -0.077 (-8.87%) | 30,700 |