Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2023 | USD | 0.64 | 0.689 | 0.61 | 0.64 | 6.4 | -0.009 (-1.39%) | 192,500 |
15 Sep 2023 | USD | 0.66 | 0.66 | 0.608 | 0.649 | 6.49 | +0.009 (+1.41%) | 60,500 |
14 Sep 2023 | USD | 0.653 | 0.69 | 0.629 | 0.64 | 6.4 | -0.013 (-1.99%) | 162,500 |
13 Sep 2023 | USD | 0.71 | 0.718 | 0.61 | 0.653 | 6.53 | -0.067 (-9.31%) | 336,700 |
12 Sep 2023 | USD | 0.78 | 0.78 | 0.699 | 0.72 | 7.2 | -0.01 (-1.37%) | 608,700 |
11 Sep 2023 | USD | 0.725 | 0.77 | 0.68 | 0.73 | 7.3 | +0.01 (+1.39%) | 294,400 |
8 Sep 2023 | USD | 0.59 | 0.75 | 0.57 | 0.72 | 7.2 | +0.13 (+22.03%) | 643,400 |
7 Sep 2023 | USD | 0.7 | 0.775 | 0.59 | 0.59 | 5.9 | -0.08 (-11.94%) | 902,900 |
6 Sep 2023 | USD | 0.6 | 0.689 | 0.59 | 0.67 | 6.7 | +0.07 (+11.67%) | 172,700 |
5 Sep 2023 | USD | 0.55 | 0.62 | 0.55 | 0.6 | 6 | +0.021 (+3.63%) | 25,100 |
1 Sep 2023 | USD | 0.554 | 0.599 | 0.554 | 0.579 | 5.79 | +0.019 (+3.39%) | 48,300 |
31 Aug 2023 | USD | 0.574 | 0.6 | 0.55 | 0.56 | 5.6 | -0.001 (-0.18%) | 60,500 |
30 Aug 2023 | USD | 0.557 | 0.599 | 0.55 | 0.561 | 5.61 | -0.013 (-2.26%) | 33,700 |
29 Aug 2023 | USD | 0.569 | 0.6 | 0.55 | 0.574 | 5.74 | +0.005 (+0.88%) | 107,900 |
28 Aug 2023 | USD | 0.58 | 0.589 | 0.562 | 0.569 | 5.69 | -0.015 (-2.57%) | 26,500 |
25 Aug 2023 | USD | 0.62 | 0.639 | 0.561 | 0.584 | 5.84 | +0.004 (+0.69%) | 73,600 |
24 Aug 2023 | USD | 0.578 | 0.62 | 0.57 | 0.58 | 5.8 | -0.016 (-2.68%) | 52,200 |
23 Aug 2023 | USD | 0.663 | 0.68 | 0.561 | 0.596 | 5.96 | -0.083 (-12.22%) | 253,300 |
22 Aug 2023 | USD | 0.74 | 0.741 | 0.63 | 0.679 | 6.79 | -0.089 (-11.59%) | 296,300 |
21 Aug 2023 | USD | 0.746 | 0.83 | 0.711 | 0.768 | 7.68 | +0.018 (+2.40%) | 427,400 |
18 Aug 2023 | USD | 0.705 | 0.76 | 0.701 | 0.75 | 7.5 | +0.045 (+6.38%) | 33,200 |
17 Aug 2023 | USD | 0.725 | 0.78 | 0.705 | 0.705 | 7.05 | -0.045 (-6%) | 65,900 |
16 Aug 2023 | USD | 0.759 | 0.78 | 0.74 | 0.75 | 7.5 | +0.01 (+1.35%) | 32,200 |
15 Aug 2023 | USD | 0.805 | 0.805 | 0.725 | 0.74 | 7.4 | -0.065 (-8.07%) | 285,000 |
14 Aug 2023 | USD | 0.858 | 0.858 | 0.8 | 0.805 | 8.05 | -0.055 (-6.40%) | 16,000 |
11 Aug 2023 | USD | 0.91 | 0.91 | 0.75 | 0.86 | 8.6 | -0.03 (-3.37%) | 125,800 |
10 Aug 2023 | USD | 0.92 | 0.952 | 0.85 | 0.89 | 8.9 | -0.043 (-4.61%) | 189,700 |
9 Aug 2023 | USD | 1.04 | 1.05 | 0.9 | 0.933 | 9.33 | -0.127 (-11.98%) | 122,100 |
8 Aug 2023 | USD | 1.08 | 1.11 | 1.044 | 1.06 | 10.6 | -0.02 (-1.85%) | 16,300 |
7 Aug 2023 | USD | 1.12 | 1.12 | 1.07 | 1.08 | 10.8 | -0.03 (-2.70%) | 21,600 |