Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2023 | USD | 0.97 | 0.97 | 0.903 | 0.923 | 0.923 | -0.033 (-3.45%) | 279,500 |
1 Sep 2023 | USD | 0.983 | 1.01 | 0.941 | 0.956 | 0.956 | -0.044 (-4.40%) | 140,600 |
31 Aug 2023 | USD | 0.995 | 1.02 | 0.975 | 1 | 1 | +0.01 (+1.01%) | 176,500 |
30 Aug 2023 | USD | 0.93 | 0.99 | 0.902 | 0.99 | 0.99 | +0.075 (+8.20%) | 331,200 |
29 Aug 2023 | USD | 0.902 | 0.946 | 0.902 | 0.915 | 0.915 | +0.01 (+1.10%) | 276,700 |
28 Aug 2023 | USD | 0.919 | 0.984 | 0.901 | 0.905 | 0.905 | +0.01 (+1.12%) | 168,500 |
25 Aug 2023 | USD | 0.936 | 0.98 | 0.892 | 0.895 | 0.895 | -0.025 (-2.72%) | 259,900 |
24 Aug 2023 | USD | 0.94 | 0.962 | 0.902 | 0.92 | 0.92 | -0.052 (-5.35%) | 263,000 |
23 Aug 2023 | USD | 0.95 | 0.99 | 0.95 | 0.972 | 0.972 | -0.014 (-1.42%) | 214,600 |
22 Aug 2023 | USD | 0.98 | 1.01 | 0.948 | 0.986 | 0.986 | +0.014 (+1.44%) | 184,200 |
21 Aug 2023 | USD | 0.99 | 1.01 | 0.921 | 0.972 | 0.972 | -0.038 (-3.76%) | 261,900 |
18 Aug 2023 | USD | 0.933 | 1.03 | 0.933 | 1.01 | 1.01 | +0.01 (+1%) | 326,000 |
17 Aug 2023 | USD | 1.01 | 1.065 | 1 | 1 | 1 | -0.06 (-5.66%) | 311,900 |
16 Aug 2023 | USD | 1.12 | 1.121 | 1.05 | 1.06 | 1.06 | -0.07 (-6.19%) | 400,200 |
15 Aug 2023 | USD | 1.04 | 1.17 | 1.04 | 1.13 | 1.13 | +0.06 (+5.61%) | 491,100 |
14 Aug 2023 | USD | 1.15 | 1.19 | 1.03 | 1.07 | 1.07 | -0.07 (-6.14%) | 977,400 |
11 Aug 2023 | USD | 1.07 | 1.16 | 1.06 | 1.14 | 1.14 | +0.035 (+3.17%) | 410,200 |
10 Aug 2023 | USD | 1.25 | 1.27 | 1.09 | 1.105 | 1.105 | -0.205 (-15.65%) | 1,254,600 |
9 Aug 2023 | USD | 1.34 | 1.34 | 1.2 | 1.31 | 1.31 | -0.01 (-0.76%) | 617,100 |
8 Aug 2023 | USD | 1.59 | 1.59 | 1.15 | 1.32 | 1.32 | 0.0 (0.0%) | 7,183,400 |
7 Aug 2023 | USD | 1.48 | 1.48 | 1.3 | 1.32 | 1.32 | -0.15 (-10.20%) | 483,400 |
4 Aug 2023 | USD | 1.55 | 1.59 | 1.47 | 1.47 | 1.47 | -0.12 (-7.55%) | 434,500 |
3 Aug 2023 | USD | 1.63 | 1.7 | 1.56 | 1.59 | 1.59 | -0.045 (-2.75%) | 346,500 |
2 Aug 2023 | USD | 1.67 | 1.67 | 1.59 | 1.635 | 1.635 | -0.065 (-3.82%) | 369,200 |
1 Aug 2023 | USD | 1.65 | 1.72 | 1.45 | 1.7 | 1.7 | +0.07 (+4.29%) | 567,200 |
31 Jul 2023 | USD | 1.51 | 1.75 | 1.5 | 1.63 | 1.63 | +0.13 (+8.67%) | 1,059,200 |
28 Jul 2023 | USD | 1.46 | 1.55 | 1.4 | 1.5 | 1.5 | +0.03 (+2.04%) | 407,900 |
27 Jul 2023 | USD | 1.68 | 1.7 | 1.45 | 1.47 | 1.47 | -0.18 (-10.91%) | 795,800 |
26 Jul 2023 | USD | 1.66 | 1.85 | 1.55 | 1.65 | 1.65 | -0.035 (-2.08%) | 808,000 |
25 Jul 2023 | USD | 2.03 | 2.03 | 1.66 | 1.685 | 1.685 | -0.325 (-16.17%) | 1,112,300 |