Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2023 | USD | 0.84 | 0.84 | 0.795 | 0.795 | 0.795 | -0.015 (-1.85%) | 82,800 |
22 Sep 2023 | USD | 0.89 | 0.92 | 0.81 | 0.81 | 0.81 | -0.069 (-7.85%) | 297,900 |
21 Sep 2023 | USD | 0.851 | 0.94 | 0.85 | 0.879 | 0.879 | +0.029 (+3.41%) | 171,700 |
20 Sep 2023 | USD | 0.867 | 0.92 | 0.838 | 0.85 | 0.85 | -0.024 (-2.75%) | 79,900 |
19 Sep 2023 | USD | 0.89 | 0.89 | 0.833 | 0.874 | 0.874 | +0.014 (+1.63%) | 595,700 |
18 Sep 2023 | USD | 0.99 | 0.99 | 0.84 | 0.86 | 0.86 | -0.04 (-4.44%) | 158,500 |
15 Sep 2023 | USD | 0.91 | 0.93 | 0.88 | 0.9 | 0.9 | -0.016 (-1.75%) | 103,700 |
14 Sep 2023 | USD | 0.962 | 0.99 | 0.89 | 0.916 | 0.916 | +0.019 (+2.12%) | 82,500 |
13 Sep 2023 | USD | 0.92 | 0.932 | 0.871 | 0.897 | 0.897 | -0.013 (-1.43%) | 83,800 |
12 Sep 2023 | USD | 0.92 | 0.985 | 0.9 | 0.91 | 0.91 | -0.01 (-1.09%) | 49,400 |
11 Sep 2023 | USD | 0.935 | 0.957 | 0.9 | 0.92 | 0.92 | +0.005 (+0.55%) | 66,600 |
8 Sep 2023 | USD | 0.9 | 0.92 | 0.87 | 0.915 | 0.915 | +0.01 (+1.10%) | 153,200 |
7 Sep 2023 | USD | 1.01 | 1.02 | 0.89 | 0.905 | 0.905 | -0.095 (-9.50%) | 207,400 |
6 Sep 2023 | USD | 1.06 | 1.08 | 1 | 1 | 1 | -0.06 (-5.66%) | 172,800 |
5 Sep 2023 | USD | 1.04 | 1.08 | 1.03 | 1.06 | 1.06 | +0.02 (+1.92%) | 163,500 |
1 Sep 2023 | USD | 1.08 | 1.09 | 1.01 | 1.04 | 1.04 | -0.01 (-0.95%) | 115,900 |
31 Aug 2023 | USD | 1.04 | 1.11 | 1.03 | 1.05 | 1.05 | +0.02 (+1.94%) | 344,900 |
30 Aug 2023 | USD | 1.04 | 1.07 | 1.02 | 1.03 | 1.03 | -0.005 (-0.48%) | 288,700 |
29 Aug 2023 | USD | 1.16 | 1.17 | 1 | 1.035 | 1.035 | -0.125 (-10.78%) | 790,900 |
28 Aug 2023 | USD | 1.07 | 1.17 | 1.02 | 1.16 | 1.16 | +0.1 (+9.43%) | 1,166,400 |
25 Aug 2023 | USD | 1.1 | 1.12 | 1.03 | 1.06 | 1.06 | -0.06 (-5.36%) | 138,500 |
24 Aug 2023 | USD | 1.11 | 1.129 | 1.08 | 1.12 | 1.12 | +0.02 (+1.82%) | 77,100 |
23 Aug 2023 | USD | 1.09 | 1.14 | 1.08 | 1.1 | 1.1 | -0.02 (-1.79%) | 108,000 |
22 Aug 2023 | USD | 1.21 | 1.221 | 1.11 | 1.12 | 1.12 | -0.08 (-6.67%) | 238,000 |
21 Aug 2023 | USD | 1.24 | 1.26 | 1.18 | 1.2 | 1.2 | -0.03 (-2.44%) | 154,200 |
18 Aug 2023 | USD | 1.25 | 1.3 | 1.21 | 1.23 | 1.23 | 0.0 (0.0%) | 141,600 |
17 Aug 2023 | USD | 1.24 | 1.28 | 1.2 | 1.23 | 1.23 | 0.0 (0.0%) | 203,800 |
16 Aug 2023 | USD | 1.14 | 1.32 | 1.135 | 1.23 | 1.23 | +0.08 (+6.96%) | 259,400 |
15 Aug 2023 | USD | 1.19 | 1.2 | 1.12 | 1.15 | 1.15 | -0.05 (-4.17%) | 234,900 |
14 Aug 2023 | USD | 1.26 | 1.3 | 1.13 | 1.2 | 1.2 | -0.06 (-4.76%) | 253,000 |