Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2023 | USD | 0.691 | 0.78 | 0.666 | 0.749 | 0.749 | +0.034 (+4.76%) | 29,800 |
23 Aug 2023 | USD | 0.775 | 0.775 | 0.6 | 0.715 | 0.715 | -0.084 (-10.51%) | 53,700 |
22 Aug 2023 | USD | 0.663 | 0.807 | 0.65 | 0.799 | 0.799 | +0.054 (+7.25%) | 109,700 |
21 Aug 2023 | USD | 0.65 | 0.839 | 0.557 | 0.745 | 0.745 | +0.175 (+30.70%) | 1,041,800 |
18 Aug 2023 | USD | 0.57 | 0.599 | 0.57 | 0.57 | 0.57 | -0.007 (-1.21%) | 3,400 |
17 Aug 2023 | USD | 0.581 | 0.633 | 0.575 | 0.577 | 0.577 | -0.013 (-2.20%) | 8,900 |
16 Aug 2023 | USD | 0.573 | 0.6 | 0.57 | 0.59 | 0.59 | +0.039 (+7.08%) | 22,300 |
15 Aug 2023 | USD | 0.578 | 0.62 | 0.551 | 0.551 | 0.551 | -0.023 (-4.01%) | 21,400 |
14 Aug 2023 | USD | 0.645 | 0.69 | 0.574 | 0.574 | 0.574 | -0.054 (-8.60%) | 49,800 |
11 Aug 2023 | USD | 0.668 | 0.668 | 0.6 | 0.628 | 0.628 | -0.061 (-8.85%) | 40,800 |
10 Aug 2023 | USD | 0.679 | 0.98 | 0.635 | 0.689 | 0.689 | +0.049 (+7.66%) | 452,700 |
9 Aug 2023 | USD | 0.695 | 0.748 | 0.63 | 0.64 | 0.64 | -0.07 (-9.86%) | 41,900 |
8 Aug 2023 | USD | 0.817 | 0.832 | 0.639 | 0.71 | 0.71 | -0.05 (-6.58%) | 51,800 |
7 Aug 2023 | USD | 0.915 | 0.97 | 0.76 | 0.76 | 0.76 | -0.145 (-16.02%) | 28,600 |
4 Aug 2023 | USD | 0.978 | 0.978 | 0.905 | 0.905 | 0.905 | -0.025 (-2.69%) | 3,500 |
3 Aug 2023 | USD | 0.97 | 1.1 | 0.903 | 0.93 | 0.93 | -0.05 (-5.10%) | 58,600 |
2 Aug 2023 | USD | 1.01 | 1.017 | 0.92 | 0.98 | 0.98 | -0.03 (-2.97%) | 25,500 |
1 Aug 2023 | USD | 1.015 | 1.04 | 1 | 1.01 | 1.01 | -0.07 (-6.48%) | 44,000 |
31 Jul 2023 | USD | 1.02 | 1.08 | 1 | 1.08 | 1.08 | +0.03 (+2.86%) | 10,300 |
28 Jul 2023 | USD | 1.049 | 1.06 | 1 | 1.05 | 1.05 | 0.0 (0.0%) | 12,600 |
27 Jul 2023 | USD | 1.06 | 1.06 | 1.03 | 1.05 | 1.05 | -0.031 (-2.87%) | 3,200 |
26 Jul 2023 | USD | 1.1 | 1.1 | 1.08 | 1.081 | 1.081 | -0.009 (-0.83%) | 7,400 |
25 Jul 2023 | USD | 1.099 | 1.099 | 1.09 | 1.09 | 1.09 | +0.01 (+0.93%) | 1,500 |
24 Jul 2023 | USD | 1.08 | 1.09 | 1.08 | 1.08 | 1.08 | 0.0 (0.0%) | 1,700 |
21 Jul 2023 | USD | 1.155 | 1.173 | 1.065 | 1.08 | 1.08 | -0.05 (-4.42%) | 18,600 |
20 Jul 2023 | USD | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.01 (-0.88%) | 600 |
19 Jul 2023 | USD | 1.135 | 1.15 | 1.08 | 1.14 | 1.14 | +0.035 (+3.17%) | 4,500 |
18 Jul 2023 | USD | 1.18 | 1.18 | 1.105 | 1.105 | 1.105 | -0.015 (-1.34%) | 3,300 |
17 Jul 2023 | USD | 1.15 | 1.2 | 1.09 | 1.12 | 1.12 | -0.02 (-1.75%) | 6,400 |
14 Jul 2023 | USD | 1.12 | 1.14 | 1.11 | 1.14 | 1.14 | -0.04 (-3.39%) | 1,400 |