Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2023 | USD | 0.815 | 0.835 | 0.61 | 0.8 | 0.8 | -0.048 (-5.66%) | 24,800 |
1 Sep 2023 | USD | 0.84 | 0.848 | 0.84 | 0.848 | 0.848 | 0.0 (0.0%) | 1,000 |
31 Aug 2023 | USD | 0.823 | 0.848 | 0.823 | 0.848 | 0.848 | +0.008 (+0.95%) | 700 |
30 Aug 2023 | USD | 0.822 | 0.84 | 0.815 | 0.84 | 0.84 | -0.009 (-1.06%) | 1,500 |
29 Aug 2023 | USD | 0.82 | 0.85 | 0.82 | 0.849 | 0.849 | +0.008 (+0.95%) | 1,400 |
28 Aug 2023 | USD | 0.841 | 0.841 | 0.841 | 0.841 | 0.841 | -0.039 (-4.43%) | 100 |
25 Aug 2023 | USD | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0.0 (0.0%) | 0 |
24 Aug 2023 | USD | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0.0 (0.0%) | 0 |
23 Aug 2023 | USD | 0.88 | 0.88 | 0.812 | 0.88 | 0.88 | -0.005 (-0.56%) | 6,300 |
22 Aug 2023 | USD | 0.832 | 0.885 | 0.832 | 0.885 | 0.885 | +0.017 (+1.96%) | 2,300 |
21 Aug 2023 | USD | 0.85 | 0.879 | 0.794 | 0.868 | 0.868 | +0.018 (+2.12%) | 6,200 |
18 Aug 2023 | USD | 0.818 | 0.859 | 0.818 | 0.85 | 0.85 | 0.0 (0.0%) | 32,800 |
17 Aug 2023 | USD | 0.85 | 0.87 | 0.8 | 0.85 | 0.85 | +0.029 (+3.53%) | 29,700 |
16 Aug 2023 | USD | 0.821 | 0.918 | 0.821 | 0.821 | 0.821 | -0.051 (-5.85%) | 10,000 |
15 Aug 2023 | USD | 0.873 | 0.965 | 0.821 | 0.872 | 0.872 | -0.078 (-8.21%) | 141,600 |
14 Aug 2023 | USD | 0.95 | 1 | 0.95 | 0.95 | 0.95 | -0.05 (-5%) | 6,100 |
11 Aug 2023 | USD | 0.961 | 1 | 0.941 | 1 | 1 | -0.03 (-2.91%) | 21,500 |
10 Aug 2023 | USD | 0.98 | 1.05 | 0.943 | 1.03 | 1.03 | +0.05 (+5.10%) | 21,600 |
9 Aug 2023 | USD | 1 | 1.035 | 0.951 | 0.98 | 0.98 | -0.07 (-6.67%) | 29,100 |
8 Aug 2023 | USD | 1.04 | 1.05 | 0.97 | 1.05 | 1.05 | -0.01 (-0.94%) | 33,900 |
7 Aug 2023 | USD | 1 | 1.06 | 1 | 1.06 | 1.06 | 0.0 (0.0%) | 23,600 |
4 Aug 2023 | USD | 1.08 | 1.08 | 1 | 1.06 | 1.06 | -0.02 (-1.85%) | 5,800 |
3 Aug 2023 | USD | 0.985 | 1.08 | 0.984 | 1.08 | 1.08 | +0.105 (+10.77%) | 45,800 |
2 Aug 2023 | USD | 1.09 | 1.14 | 0.8 | 0.975 | 0.975 | -0.165 (-14.47%) | 127,500 |
1 Aug 2023 | USD | 1.18 | 1.18 | 1.11 | 1.14 | 1.14 | -0.03 (-2.56%) | 14,800 |
31 Jul 2023 | USD | 1.1 | 1.18 | 1.1 | 1.17 | 1.17 | +0.046 (+4.09%) | 38,500 |
28 Jul 2023 | USD | 1.05 | 1.13 | 1.05 | 1.124 | 1.124 | +0.069 (+6.54%) | 76,700 |
27 Jul 2023 | USD | 1.03 | 1.07 | 1.02 | 1.055 | 1.055 | +0.025 (+2.43%) | 80,000 |
26 Jul 2023 | USD | 1.03 | 1.048 | 1.01 | 1.03 | 1.03 | 0.0 (0.0%) | 15,900 |
25 Jul 2023 | USD | 1.05 | 1.08 | 1.02 | 1.03 | 1.03 | 0.0 (0.0%) | 13,000 |