Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2023 | USD | 0.892 | 0.939 | 0.85 | 0.89 | 0.89 | +0.027 (+3.13%) | 16,200 |
7 Sep 2023 | USD | 0.9 | 0.91 | 0.844 | 0.863 | 0.863 | -0.03 (-3.36%) | 92,100 |
6 Sep 2023 | USD | 0.922 | 0.955 | 0.89 | 0.893 | 0.893 | -0.057 (-6%) | 110,300 |
5 Sep 2023 | USD | 0.98 | 1.045 | 0.895 | 0.95 | 0.95 | -0.05 (-5%) | 102,900 |
1 Sep 2023 | USD | 1.02 | 1.057 | 1 | 1 | 1 | -0.05 (-4.76%) | 145,600 |
31 Aug 2023 | USD | 1 | 1.09 | 1 | 1.05 | 1.05 | +0.06 (+6.06%) | 53,600 |
30 Aug 2023 | USD | 1.04 | 1.09 | 0.99 | 0.99 | 0.99 | -0.04 (-3.88%) | 87,000 |
29 Aug 2023 | USD | 1.05 | 1.05 | 0.99 | 1.03 | 1.03 | 0.0 (0.0%) | 196,500 |
28 Aug 2023 | USD | 1.15 | 1.15 | 1.02 | 1.03 | 1.03 | -0.048 (-4.45%) | 92,800 |
25 Aug 2023 | USD | 1.11 | 1.11 | 1.07 | 1.078 | 1.078 | -0.012 (-1.10%) | 12,000 |
24 Aug 2023 | USD | 1.083 | 1.1 | 1.07 | 1.09 | 1.09 | -0.015 (-1.36%) | 38,400 |
23 Aug 2023 | USD | 1.15 | 1.15 | 1.06 | 1.105 | 1.105 | +0.035 (+3.27%) | 88,800 |
22 Aug 2023 | USD | 1.091 | 1.1 | 1.04 | 1.07 | 1.07 | -0.01 (-0.93%) | 56,300 |
21 Aug 2023 | USD | 1.04 | 1.139 | 1.04 | 1.08 | 1.08 | +0.05 (+4.85%) | 63,900 |
18 Aug 2023 | USD | 1.11 | 1.11 | 1.02 | 1.03 | 1.03 | -0.01 (-0.96%) | 100,100 |
17 Aug 2023 | USD | 1.05 | 1.05 | 0.99 | 1.04 | 1.04 | -0.02 (-1.89%) | 43,200 |
16 Aug 2023 | USD | 1.17 | 1.178 | 1.03 | 1.06 | 1.06 | -0.05 (-4.50%) | 133,300 |
15 Aug 2023 | USD | 1 | 1.197 | 1 | 1.11 | 1.11 | +0.08 (+7.77%) | 204,900 |
14 Aug 2023 | USD | 1.01 | 1.05 | 1 | 1.03 | 1.03 | +0.02 (+1.98%) | 85,300 |
11 Aug 2023 | USD | 1.011 | 1.02 | 0.95 | 1.01 | 1.01 | -0.01 (-0.98%) | 61,500 |
10 Aug 2023 | USD | 1.05 | 1.05 | 0.9 | 1.02 | 1.02 | +0.027 (+2.72%) | 168,700 |
9 Aug 2023 | USD | 0.93 | 1.049 | 0.92 | 0.993 | 0.993 | +0.063 (+6.77%) | 382,300 |
8 Aug 2023 | USD | 0.89 | 0.93 | 0.88 | 0.93 | 0.93 | +0.05 (+5.68%) | 58,600 |
7 Aug 2023 | USD | 0.94 | 0.94 | 0.88 | 0.88 | 0.88 | -0.02 (-2.22%) | 19,000 |
4 Aug 2023 | USD | 0.841 | 0.95 | 0.82 | 0.9 | 0.9 | +0.059 (+7.02%) | 189,800 |
3 Aug 2023 | USD | 0.85 | 0.87 | 0.8 | 0.841 | 0.841 | +0.011 (+1.33%) | 37,900 |
2 Aug 2023 | USD | 0.819 | 0.85 | 0.8 | 0.83 | 0.83 | -0.015 (-1.78%) | 30,500 |
1 Aug 2023 | USD | 0.83 | 0.85 | 0.8 | 0.845 | 0.845 | +0.011 (+1.32%) | 57,100 |
31 Jul 2023 | USD | 0.84 | 0.9 | 0.811 | 0.834 | 0.834 | +0.024 (+2.96%) | 53,600 |
28 Jul 2023 | USD | 0.8 | 0.82 | 0.78 | 0.81 | 0.81 | +0.015 (+1.89%) | 40,800 |