Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2023 | USD | 0.595 | 0.61 | 0.59 | 0.6 | 0.6 | -0.05 (-7.69%) | 35,400 |
31 Aug 2023 | USD | 0.68 | 0.68 | 0.65 | 0.65 | 0.65 | -0.03 (-4.41%) | 113,000 |
30 Aug 2023 | USD | 0.71 | 0.73 | 0.68 | 0.68 | 0.68 | +0.002 (+0.29%) | 44,700 |
29 Aug 2023 | USD | 0.7 | 0.705 | 0.64 | 0.678 | 0.678 | 0.0 (0.0%) | 82,500 |
28 Aug 2023 | USD | 0.69 | 0.709 | 0.66 | 0.678 | 0.678 | -0.012 (-1.74%) | 88,300 |
25 Aug 2023 | USD | 0.705 | 0.705 | 0.69 | 0.69 | 0.69 | -0.01 (-1.43%) | 19,600 |
24 Aug 2023 | USD | 0.688 | 0.725 | 0.688 | 0.7 | 0.7 | -0.03 (-4.11%) | 32,900 |
23 Aug 2023 | USD | 0.7 | 0.73 | 0.69 | 0.73 | 0.73 | +0.06 (+8.96%) | 37,400 |
22 Aug 2023 | USD | 0.732 | 0.732 | 0.67 | 0.67 | 0.67 | -0.02 (-2.90%) | 36,900 |
21 Aug 2023 | USD | 0.644 | 0.693 | 0.644 | 0.69 | 0.69 | +0.065 (+10.40%) | 207,900 |
18 Aug 2023 | USD | 0.601 | 0.65 | 0.601 | 0.625 | 0.625 | -0.005 (-0.79%) | 52,500 |
17 Aug 2023 | USD | 0.603 | 0.65 | 0.603 | 0.63 | 0.63 | +0.002 (+0.32%) | 47,300 |
16 Aug 2023 | USD | 0.64 | 0.656 | 0.61 | 0.628 | 0.628 | -0.004 (-0.63%) | 71,600 |
15 Aug 2023 | USD | 0.604 | 0.66 | 0.603 | 0.632 | 0.632 | +0.032 (+5.33%) | 48,300 |
14 Aug 2023 | USD | 0.581 | 0.614 | 0.581 | 0.6 | 0.6 | +0.01 (+1.69%) | 64,900 |
11 Aug 2023 | USD | 0.59 | 0.61 | 0.55 | 0.59 | 0.59 | -0.01 (-1.67%) | 104,100 |
10 Aug 2023 | USD | 0.622 | 0.626 | 0.58 | 0.6 | 0.6 | +0.01 (+1.69%) | 73,000 |
9 Aug 2023 | USD | 0.569 | 0.606 | 0.569 | 0.59 | 0.59 | -0.016 (-2.64%) | 65,600 |
8 Aug 2023 | USD | 0.588 | 0.624 | 0.588 | 0.606 | 0.606 | -0.012 (-1.94%) | 145,800 |
7 Aug 2023 | USD | 0.6 | 0.642 | 0.6 | 0.618 | 0.618 | -0.012 (-1.90%) | 86,200 |
4 Aug 2023 | USD | 0.6 | 0.643 | 0.6 | 0.63 | 0.63 | +0.01 (+1.61%) | 27,800 |
3 Aug 2023 | USD | 0.6 | 0.656 | 0.6 | 0.62 | 0.62 | +0.005 (+0.81%) | 63,200 |
2 Aug 2023 | USD | 0.61 | 0.645 | 0.61 | 0.615 | 0.615 | +0.002 (+0.33%) | 28,100 |
1 Aug 2023 | USD | 0.644 | 0.645 | 0.61 | 0.613 | 0.613 | -0.022 (-3.46%) | 58,500 |
31 Jul 2023 | USD | 0.6 | 0.66 | 0.6 | 0.635 | 0.635 | -0.018 (-2.76%) | 76,400 |
28 Jul 2023 | USD | 0.659 | 0.668 | 0.64 | 0.653 | 0.653 | -0.002 (-0.31%) | 44,700 |
27 Jul 2023 | USD | 0.62 | 0.664 | 0.61 | 0.655 | 0.655 | +0.025 (+3.97%) | 53,600 |
26 Jul 2023 | USD | 0.664 | 0.664 | 0.63 | 0.63 | 0.63 | -0.01 (-1.56%) | 695,700 |
25 Jul 2023 | USD | 0.619 | 0.68 | 0.619 | 0.64 | 0.64 | -0.01 (-1.54%) | 18,700 |
24 Jul 2023 | USD | 0.611 | 0.66 | 0.61 | 0.65 | 0.65 | -0.004 (-0.61%) | 120,300 |