Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2023 | USD | 0.68 | 0.68 | 0.62 | 0.63 | 0.63 | -0.02 (-3.08%) | 24,600 |
7 Sep 2023 | USD | 0.66 | 0.7 | 0.64 | 0.65 | 0.65 | -0.02 (-2.99%) | 65,500 |
6 Sep 2023 | USD | 0.77 | 0.77 | 0.65 | 0.67 | 0.67 | -0.03 (-4.29%) | 111,100 |
5 Sep 2023 | USD | 0.75 | 0.8 | 0.7 | 0.7 | 0.7 | -0.02 (-2.78%) | 103,300 |
1 Sep 2023 | USD | 0.74 | 0.8 | 0.7 | 0.72 | 0.72 | -0.04 (-5.26%) | 165,800 |
31 Aug 2023 | USD | 0.85 | 0.98 | 0.73 | 0.76 | 0.76 | -0.1 (-11.63%) | 372,200 |
30 Aug 2023 | USD | 0.75 | 0.92 | 0.7 | 0.86 | 0.86 | +0.12 (+16.22%) | 375,000 |
29 Aug 2023 | USD | 0.59 | 0.83 | 0.59 | 0.74 | 0.74 | +0.14 (+23.33%) | 727,200 |
28 Aug 2023 | USD | 0.5 | 0.61 | 0.5 | 0.6 | 0.6 | +0.1 (+20%) | 398,600 |
25 Aug 2023 | USD | 0.66 | 0.67 | 0.43 | 0.5 | 0.5 | -0.13 (-20.63%) | 1,085,900 |
24 Aug 2023 | USD | 0.77 | 0.8 | 0.61 | 0.63 | 0.63 | -0.17 (-21.25%) | 349,700 |
23 Aug 2023 | USD | 0.81 | 0.82 | 0.71 | 0.8 | 0.8 | +0.03 (+3.90%) | 889,900 |
22 Aug 2023 | USD | 1 | 1.04 | 0.77 | 0.77 | 0.77 | -0.22 (-22.22%) | 268,800 |
21 Aug 2023 | USD | 1.1 | 1.12 | 0.99 | 0.99 | 0.99 | -0.12 (-10.81%) | 98,900 |
18 Aug 2023 | USD | 0.99 | 1.15 | 0.91 | 1.11 | 1.11 | +0.1 (+9.90%) | 196,400 |
17 Aug 2023 | USD | 1.09 | 1.1 | 0.94 | 1.01 | 1.01 | -0.04 (-3.81%) | 90,300 |
16 Aug 2023 | USD | 1.15 | 1.18 | 1.05 | 1.05 | 1.05 | -0.12 (-10.26%) | 73,800 |
15 Aug 2023 | USD | 1.11 | 1.19 | 1.09 | 1.17 | 1.17 | +0.09 (+8.33%) | 86,000 |
14 Aug 2023 | USD | 1.18 | 1.19 | 1.05 | 1.08 | 1.08 | -0.03 (-2.70%) | 92,400 |
11 Aug 2023 | USD | 1.07 | 1.16 | 1.05 | 1.11 | 1.11 | +0.05 (+4.72%) | 89,400 |
10 Aug 2023 | USD | 1.23 | 1.39 | 0.99 | 1.06 | 1.06 | -0.12 (-10.17%) | 822,000 |
9 Aug 2023 | USD | 1.41 | 1.47 | 1.18 | 1.18 | 1.18 | -0.22 (-15.71%) | 404,500 |
8 Aug 2023 | USD | 1.46 | 1.53 | 1.33 | 1.4 | 1.4 | -0.01 (-0.71%) | 131,000 |
7 Aug 2023 | USD | 1.56 | 1.56 | 1.34 | 1.41 | 1.41 | -0.14 (-9.03%) | 111,300 |
4 Aug 2023 | USD | 1.51 | 1.58 | 1.44 | 1.55 | 1.55 | +0.05 (+3.33%) | 136,100 |
3 Aug 2023 | USD | 1.43 | 1.57 | 1.39 | 1.5 | 1.5 | +0.03 (+2.04%) | 99,700 |
2 Aug 2023 | USD | 1.55 | 1.6 | 1.4 | 1.47 | 1.47 | -0.12 (-7.55%) | 295,800 |
1 Aug 2023 | USD | 1.87 | 1.87 | 1.44 | 1.59 | 1.59 | -0.24 (-13.11%) | 265,400 |
31 Jul 2023 | USD | 1.88 | 2.03 | 1.8 | 1.83 | 1.83 | +0.03 (+1.67%) | 145,700 |
28 Jul 2023 | USD | 1.73 | 1.92 | 1.66 | 1.8 | 1.8 | +0.04 (+2.27%) | 243,800 |