Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2023 | USD | 0.68 | 0.687 | 0.6 | 0.623 | 7.476 | -0.047 (-7.01%) | 90,000 |
15 Aug 2023 | USD | 0.676 | 0.7 | 0.661 | 0.67 | 8.04 | -0.022 (-3.18%) | 84,400 |
14 Aug 2023 | USD | 0.676 | 0.71 | 0.676 | 0.692 | 8.304 | +0.001 (+0.14%) | 67,500 |
11 Aug 2023 | USD | 0.729 | 0.729 | 0.68 | 0.691 | 8.292 | -0.029 (-4.03%) | 51,800 |
10 Aug 2023 | USD | 0.707 | 0.72 | 0.66 | 0.72 | 8.64 | -0.009 (-1.23%) | 103,400 |
9 Aug 2023 | USD | 0.641 | 0.74 | 0.62 | 0.729 | 8.748 | +0.041 (+5.96%) | 494,000 |
8 Aug 2023 | USD | 0.821 | 0.877 | 0.631 | 0.688 | 8.256 | -0.029 (-4.04%) | 4,202,200 |
7 Aug 2023 | USD | 0.71 | 0.754 | 0.681 | 0.717 | 8.604 | +0.017 (+2.43%) | 33,700 |
4 Aug 2023 | USD | 0.719 | 0.75 | 0.681 | 0.7 | 8.4 | -0.03 (-4.11%) | 111,600 |
3 Aug 2023 | USD | 0.73 | 0.75 | 0.7 | 0.73 | 8.76 | -0.02 (-2.67%) | 32,600 |
2 Aug 2023 | USD | 0.769 | 0.769 | 0.71 | 0.75 | 9 | -0.02 (-2.60%) | 60,400 |
1 Aug 2023 | USD | 0.719 | 0.784 | 0.686 | 0.77 | 9.24 | +0.052 (+7.24%) | 189,800 |
31 Jul 2023 | USD | 0.68 | 0.72 | 0.68 | 0.718 | 8.616 | +0.018 (+2.57%) | 102,600 |
28 Jul 2023 | USD | 0.679 | 0.72 | 0.679 | 0.7 | 8.4 | +0.021 (+3.09%) | 144,700 |
27 Jul 2023 | USD | 0.678 | 0.699 | 0.661 | 0.679 | 8.148 | +0.009 (+1.34%) | 108,500 |
26 Jul 2023 | USD | 0.709 | 0.709 | 0.65 | 0.67 | 8.04 | -0.01 (-1.47%) | 73,500 |
25 Jul 2023 | USD | 0.691 | 0.747 | 0.68 | 0.68 | 8.16 | -0.029 (-4.09%) | 54,800 |
24 Jul 2023 | USD | 0.7 | 0.75 | 0.69 | 0.709 | 8.508 | -0.011 (-1.53%) | 75,800 |
21 Jul 2023 | USD | 0.738 | 0.778 | 0.7 | 0.72 | 8.64 | -0.02 (-2.70%) | 67,900 |
20 Jul 2023 | USD | 0.815 | 0.82 | 0.726 | 0.74 | 8.88 | -0.07 (-8.64%) | 154,700 |
19 Jul 2023 | USD | 0.819 | 0.825 | 0.762 | 0.81 | 9.72 | +0.011 (+1.38%) | 177,300 |
18 Jul 2023 | USD | 0.8 | 0.83 | 0.751 | 0.799 | 9.588 | +0.018 (+2.30%) | 109,800 |
17 Jul 2023 | USD | 0.839 | 0.855 | 0.78 | 0.781 | 9.372 | -0.11 (-12.35%) | 291,300 |
14 Jul 2023 | USD | 0.927 | 1.09 | 0.87 | 0.891 | 10.692 | -0.129 (-12.65%) | 913,100 |
13 Jul 2023 | USD | 1.04 | 1.13 | 0.82 | 1.02 | 12.24 | -0.32 (-23.88%) | 3,226,200 |
12 Jul 2023 | USD | 0.692 | 1.6 | 0.691 | 1.34 | 16.08 | +0.64 (+91.43%) | 13,837,700 |
11 Jul 2023 | USD | 0.708 | 0.72 | 0.69 | 0.7 | 8.4 | -0.025 (-3.45%) | 21,300 |
10 Jul 2023 | USD | 0.71 | 0.725 | 0.68 | 0.725 | 8.7 | +0.029 (+4.17%) | 70,700 |
7 Jul 2023 | USD | 0.661 | 0.71 | 0.661 | 0.696 | 8.352 | -0.004 (-0.57%) | 43,100 |
6 Jul 2023 | USD | 0.71 | 0.713 | 0.657 | 0.7 | 8.4 | 0.0 (0.0%) | 112,200 |