Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2023 | USD | 0.505 | 0.55 | 0.49 | 0.52 | 3.64 | -0.004 (-0.76%) | 30,800 |
28 Aug 2023 | USD | 0.5 | 0.525 | 0.492 | 0.524 | 3.668 | +0.004 (+0.77%) | 25,700 |
25 Aug 2023 | USD | 0.525 | 0.525 | 0.501 | 0.52 | 3.64 | -0.006 (-1.14%) | 19,100 |
24 Aug 2023 | USD | 0.54 | 0.54 | 0.51 | 0.526 | 3.682 | +0.007 (+1.35%) | 8,700 |
23 Aug 2023 | USD | 0.53 | 0.539 | 0.513 | 0.519 | 3.633 | -0.011 (-2.08%) | 15,800 |
22 Aug 2023 | USD | 0.51 | 0.545 | 0.51 | 0.53 | 3.71 | 0.0 (0.0%) | 17,700 |
21 Aug 2023 | USD | 0.55 | 0.55 | 0.52 | 0.53 | 3.71 | -0.03 (-5.36%) | 9,900 |
18 Aug 2023 | USD | 0.579 | 0.579 | 0.51 | 0.56 | 3.92 | +0.009 (+1.63%) | 32,100 |
17 Aug 2023 | USD | 0.531 | 0.605 | 0.53 | 0.551 | 3.857 | +0.001 (+0.18%) | 35,800 |
16 Aug 2023 | USD | 0.535 | 0.567 | 0.531 | 0.55 | 3.85 | -0.002 (-0.36%) | 28,100 |
15 Aug 2023 | USD | 0.57 | 0.58 | 0.51 | 0.552 | 3.864 | -0.018 (-3.16%) | 77,600 |
14 Aug 2023 | USD | 0.67 | 0.707 | 0.53 | 0.57 | 3.99 | -0.11 (-16.18%) | 199,900 |
11 Aug 2023 | USD | 0.67 | 0.68 | 0.67 | 0.68 | 4.76 | +0.01 (+1.49%) | 2,300 |
10 Aug 2023 | USD | 0.68 | 0.69 | 0.67 | 0.67 | 4.69 | -0.03 (-4.29%) | 24,800 |
9 Aug 2023 | USD | 0.685 | 0.7 | 0.68 | 0.7 | 4.9 | +0.015 (+2.19%) | 25,100 |
8 Aug 2023 | USD | 0.685 | 0.7 | 0.67 | 0.685 | 4.795 | +0.011 (+1.63%) | 17,100 |
7 Aug 2023 | USD | 0.7 | 0.75 | 0.65 | 0.674 | 4.718 | -0.004 (-0.59%) | 258,100 |
4 Aug 2023 | USD | 0.68 | 0.68 | 0.67 | 0.678 | 4.746 | -0.019 (-2.73%) | 9,400 |
3 Aug 2023 | USD | 0.67 | 0.7 | 0.67 | 0.697 | 4.879 | -0.001 (-0.14%) | 11,200 |
2 Aug 2023 | USD | 0.69 | 0.73 | 0.666 | 0.698 | 4.886 | -0.002 (-0.29%) | 62,400 |
1 Aug 2023 | USD | 0.7 | 0.71 | 0.69 | 0.7 | 4.9 | -0.01 (-1.41%) | 18,400 |
31 Jul 2023 | USD | 0.718 | 0.718 | 0.673 | 0.71 | 4.97 | +0.02 (+2.90%) | 39,300 |
28 Jul 2023 | USD | 0.674 | 0.7 | 0.656 | 0.69 | 4.83 | +0.022 (+3.29%) | 15,700 |
27 Jul 2023 | USD | 0.668 | 0.689 | 0.668 | 0.668 | 4.676 | +0.008 (+1.21%) | 14,700 |
26 Jul 2023 | USD | 0.69 | 0.71 | 0.65 | 0.66 | 4.62 | -0.028 (-4.07%) | 21,200 |
25 Jul 2023 | USD | 0.7 | 0.736 | 0.66 | 0.688 | 4.816 | -0.012 (-1.71%) | 104,400 |
24 Jul 2023 | USD | 0.71 | 0.73 | 0.7 | 0.7 | 4.9 | -0.02 (-2.78%) | 21,100 |
21 Jul 2023 | USD | 0.725 | 0.738 | 0.701 | 0.72 | 5.04 | -0.01 (-1.37%) | 70,200 |
20 Jul 2023 | USD | 0.729 | 0.74 | 0.708 | 0.73 | 5.11 | +0.001 (+0.14%) | 122,500 |
19 Jul 2023 | USD | 0.71 | 0.75 | 0.708 | 0.729 | 5.103 | +0.012 (+1.67%) | 104,800 |