Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2023 | USD | 0.85 | 0.85 | 0.82 | 0.83 | 8.3 | -0.02 (-2.35%) | 106,000 |
29 Aug 2023 | USD | 0.75 | 0.87 | 0.75 | 0.85 | 8.5 | +0.08 (+10.39%) | 416,900 |
28 Aug 2023 | USD | 0.74 | 0.79 | 0.74 | 0.77 | 7.7 | +0.01 (+1.32%) | 203,600 |
25 Aug 2023 | USD | 0.73 | 0.77 | 0.73 | 0.76 | 7.6 | +0.01 (+1.33%) | 121,300 |
24 Aug 2023 | USD | 0.81 | 0.81 | 0.75 | 0.75 | 7.5 | -0.07 (-8.54%) | 277,300 |
23 Aug 2023 | USD | 0.78 | 0.82 | 0.77 | 0.82 | 8.2 | +0.03 (+3.80%) | 164,300 |
22 Aug 2023 | USD | 0.8 | 0.85 | 0.77 | 0.79 | 7.9 | -0.02 (-2.47%) | 110,200 |
21 Aug 2023 | USD | 0.84 | 0.88 | 0.8 | 0.81 | 8.1 | +0.03 (+3.85%) | 282,600 |
18 Aug 2023 | USD | 0.75 | 0.78 | 0.75 | 0.78 | 7.8 | 0.0 (0.0%) | 277,000 |
17 Aug 2023 | USD | 0.8 | 0.8 | 0.76 | 0.78 | 7.8 | 0.0 (0.0%) | 291,600 |
16 Aug 2023 | USD | 0.81 | 0.85 | 0.75 | 0.78 | 7.8 | -0.05 (-6.02%) | 504,400 |
15 Aug 2023 | USD | 0.88 | 0.88 | 0.83 | 0.83 | 8.3 | -0.05 (-5.68%) | 172,900 |
14 Aug 2023 | USD | 0.83 | 0.89 | 0.83 | 0.88 | 8.8 | +0.05 (+6.02%) | 194,700 |
11 Aug 2023 | USD | 0.89 | 0.89 | 0.81 | 0.83 | 8.3 | -0.06 (-6.74%) | 266,600 |
10 Aug 2023 | USD | 0.84 | 0.9 | 0.84 | 0.89 | 8.9 | +0.06 (+7.23%) | 283,500 |
9 Aug 2023 | USD | 0.83 | 0.88 | 0.81 | 0.83 | 8.3 | +0.02 (+2.47%) | 280,800 |
8 Aug 2023 | USD | 0.8 | 0.85 | 0.79 | 0.81 | 8.1 | 0.0 (0.0%) | 278,000 |
7 Aug 2023 | USD | 0.81 | 0.84 | 0.76 | 0.81 | 8.1 | -0.01 (-1.22%) | 397,100 |
4 Aug 2023 | USD | 0.87 | 0.87 | 0.81 | 0.82 | 8.2 | -0.03 (-3.53%) | 226,300 |
3 Aug 2023 | USD | 0.92 | 0.92 | 0.82 | 0.85 | 8.5 | -0.07 (-7.61%) | 639,600 |
2 Aug 2023 | USD | 0.94 | 1.02 | 0.9 | 0.92 | 9.2 | -0.06 (-6.12%) | 361,600 |
1 Aug 2023 | USD | 0.94 | 0.98 | 0.94 | 0.98 | 9.8 | 0.0 (0.0%) | 171,800 |
31 Jul 2023 | USD | 1 | 1.02 | 0.93 | 0.98 | 9.8 | +0.02 (+2.08%) | 230,500 |
28 Jul 2023 | USD | 0.99 | 1.04 | 0.92 | 0.96 | 9.6 | -0.04 (-4%) | 925,500 |
27 Jul 2023 | USD | 1.15 | 1.16 | 0.96 | 1 | 10 | -0.12 (-10.71%) | 489,700 |
26 Jul 2023 | USD | 1.1 | 1.15 | 1.08 | 1.12 | 11.2 | -0.01 (-0.88%) | 253,100 |
25 Jul 2023 | USD | 1.12 | 1.17 | 1.07 | 1.13 | 11.3 | +0.05 (+4.63%) | 316,200 |
24 Jul 2023 | USD | 1.12 | 1.17 | 1.06 | 1.08 | 10.8 | -0.1 (-8.47%) | 417,800 |
21 Jul 2023 | USD | 1.12 | 1.18 | 1.06 | 1.18 | 11.8 | +0.06 (+5.36%) | 589,800 |
20 Jul 2023 | USD | 1.24 | 1.3 | 1.1 | 1.12 | 11.2 | -0.04 (-3.45%) | 1,164,500 |