Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 0.681 | 0.681 | 0.645 | 0.646 | 3.23 | -0.044 (-6.38%) | 16,800 |
30 Aug 2023 | USD | 0.657 | 0.69 | 0.638 | 0.69 | 3.45 | +0.01 (+1.47%) | 48,800 |
29 Aug 2023 | USD | 0.69 | 0.69 | 0.643 | 0.68 | 3.4 | 0.0 (0.0%) | 17,200 |
28 Aug 2023 | USD | 0.65 | 0.68 | 0.626 | 0.68 | 3.4 | +0.02 (+3.03%) | 21,000 |
25 Aug 2023 | USD | 0.675 | 0.675 | 0.622 | 0.66 | 3.3 | -0.009 (-1.35%) | 28,400 |
24 Aug 2023 | USD | 0.659 | 0.669 | 0.62 | 0.669 | 3.345 | +0.017 (+2.61%) | 20,900 |
23 Aug 2023 | USD | 0.634 | 0.66 | 0.613 | 0.652 | 3.26 | +0.032 (+5.16%) | 54,600 |
22 Aug 2023 | USD | 0.65 | 0.65 | 0.61 | 0.62 | 3.1 | -0.029 (-4.47%) | 57,600 |
21 Aug 2023 | USD | 0.628 | 0.669 | 0.62 | 0.649 | 3.245 | +0.002 (+0.31%) | 44,700 |
18 Aug 2023 | USD | 0.631 | 0.68 | 0.604 | 0.647 | 3.235 | -0.003 (-0.46%) | 101,900 |
17 Aug 2023 | USD | 0.68 | 0.68 | 0.602 | 0.65 | 3.25 | +0.022 (+3.50%) | 158,700 |
16 Aug 2023 | USD | 0.71 | 0.71 | 0.6 | 0.628 | 3.14 | -0.052 (-7.65%) | 106,300 |
15 Aug 2023 | USD | 0.681 | 0.69 | 0.618 | 0.68 | 3.4 | -0.008 (-1.16%) | 106,600 |
14 Aug 2023 | USD | 0.692 | 0.7 | 0.64 | 0.688 | 3.44 | -0.022 (-3.10%) | 83,600 |
11 Aug 2023 | USD | 0.749 | 0.749 | 0.656 | 0.71 | 3.55 | -0.039 (-5.21%) | 34,800 |
10 Aug 2023 | USD | 0.675 | 0.76 | 0.633 | 0.749 | 3.745 | +0.023 (+3.17%) | 298,000 |
9 Aug 2023 | USD | 0.761 | 0.78 | 0.71 | 0.726 | 3.63 | -0.144 (-16.55%) | 296,200 |
8 Aug 2023 | USD | 0.914 | 0.97 | 0.72 | 0.87 | 4.35 | +0.115 (+15.23%) | 6,797,600 |
7 Aug 2023 | USD | 0.8 | 0.96 | 0.75 | 0.755 | 3.775 | -0.009 (-1.18%) | 546,300 |
4 Aug 2023 | USD | 0.743 | 0.768 | 0.715 | 0.764 | 3.82 | +0.035 (+4.80%) | 74,900 |
3 Aug 2023 | USD | 0.718 | 0.75 | 0.718 | 0.729 | 3.645 | -0.009 (-1.22%) | 7,300 |
2 Aug 2023 | USD | 0.74 | 0.745 | 0.7 | 0.738 | 3.69 | +0.013 (+1.79%) | 55,900 |
1 Aug 2023 | USD | 0.745 | 0.75 | 0.711 | 0.725 | 3.625 | -0.016 (-2.16%) | 31,600 |
31 Jul 2023 | USD | 0.74 | 0.75 | 0.711 | 0.741 | 3.705 | +0.008 (+1.09%) | 37,800 |
28 Jul 2023 | USD | 0.739 | 0.739 | 0.688 | 0.733 | 3.665 | +0.025 (+3.53%) | 34,100 |
27 Jul 2023 | USD | 0.744 | 0.745 | 0.69 | 0.708 | 3.54 | -0.022 (-3.01%) | 71,800 |
26 Jul 2023 | USD | 0.73 | 0.73 | 0.7 | 0.73 | 3.65 | -0.001 (-0.14%) | 54,600 |
25 Jul 2023 | USD | 0.723 | 0.758 | 0.723 | 0.731 | 3.655 | -0.028 (-3.69%) | 94,300 |
24 Jul 2023 | USD | 0.817 | 0.817 | 0.672 | 0.759 | 3.795 | -0.019 (-2.44%) | 126,300 |
21 Jul 2023 | USD | 0.782 | 0.808 | 0.76 | 0.778 | 3.89 | -0.002 (-0.26%) | 66,100 |