Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2023 | USD | 0.5218 | 0.5218 | 0.5081 | 0.5102 | 0.5102 | -0.004 (-0.70%) | 12,400 |
29 Aug 2023 | USD | 0.5042 | 0.5138 | 0.5 | 0.5138 | 0.5138 | +0.018 (+3.59%) | 31,800 |
28 Aug 2023 | USD | 0.4723 | 0.5038 | 0.4723 | 0.496 | 0.496 | +0.014 (+2.95%) | 90,100 |
25 Aug 2023 | USD | 0.48 | 0.4818 | 0.4723 | 0.4818 | 0.4818 | -0.002 (-0.43%) | 38,100 |
24 Aug 2023 | USD | 0.4949 | 0.4949 | 0.4772 | 0.4839 | 0.4839 | -0.006 (-1.14%) | 143,100 |
23 Aug 2023 | USD | 0.4932 | 0.5 | 0.4895 | 0.4895 | 0.4895 | +0.001 (+0.18%) | 51,000 |
22 Aug 2023 | USD | 0.4948 | 0.495 | 0.4851 | 0.4886 | 0.4886 | -0.006 (-1.29%) | 17,300 |
21 Aug 2023 | USD | 0.495 | 0.5 | 0.4861 | 0.495 | 0.495 | -0.005 (-1%) | 105,000 |
18 Aug 2023 | USD | 0.5 | 0.5 | 0.49 | 0.5 | 0.5 | 0.0 (0.0%) | 67,900 |
17 Aug 2023 | USD | 0.4963 | 0.5077 | 0.4921 | 0.5 | 0.5 | 0.0 (0.0%) | 207,400 |
16 Aug 2023 | USD | 0.4963 | 0.514 | 0.4952 | 0.5 | 0.5 | +0.004 (+0.75%) | 72,900 |
15 Aug 2023 | USD | 0.5218 | 0.5218 | 0.4963 | 0.4963 | 0.4963 | -0.014 (-2.69%) | 83,200 |
14 Aug 2023 | USD | 0.5 | 0.5162 | 0.5 | 0.51 | 0.51 | 0.0 (0.0%) | 50,400 |
11 Aug 2023 | USD | 0.5124 | 0.5124 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 20,900 |
10 Aug 2023 | USD | 0.5096 | 0.51 | 0.499 | 0.51 | 0.51 | +0.009 (+1.80%) | 103,600 |
9 Aug 2023 | USD | 0.5133 | 0.514 | 0.501 | 0.501 | 0.501 | -0.003 (-0.67%) | 79,800 |
8 Aug 2023 | USD | 0.5176 | 0.5176 | 0.5 | 0.5044 | 0.5044 | -0.017 (-3.20%) | 29,400 |
7 Aug 2023 | USD | 0.53 | 0.555 | 0.5199 | 0.5211 | 0.5211 | +0.004 (+0.70%) | 25,900 |
4 Aug 2023 | USD | 0.5058 | 0.5246 | 0.505 | 0.5175 | 0.5175 | +0.007 (+1.47%) | 17,500 |
3 Aug 2023 | USD | 0.508 | 0.51 | 0.5007 | 0.51 | 0.51 | 0.0 (0.0%) | 90,500 |
2 Aug 2023 | USD | 0.51 | 0.52 | 0.5005 | 0.51 | 0.51 | -0.011 (-2.04%) | 89,800 |
1 Aug 2023 | USD | 0.5207 | 0.5207 | 0.5037 | 0.5206 | 0.5206 | -0.007 (-1.35%) | 24,400 |
31 Jul 2023 | USD | 0.5418 | 0.5418 | 0.511 | 0.5277 | 0.5277 | +0.002 (+0.42%) | 11,800 |
28 Jul 2023 | USD | 0.5243 | 0.5255 | 0.5139 | 0.5255 | 0.5255 | +0.015 (+3.00%) | 50,100 |
27 Jul 2023 | USD | 0.5 | 0.526 | 0.5 | 0.5102 | 0.5102 | -0.006 (-1.09%) | 37,000 |
26 Jul 2023 | USD | 0.5 | 0.52 | 0.5 | 0.5158 | 0.5158 | -0.009 (-1.68%) | 16,800 |
25 Jul 2023 | USD | 0.52 | 0.5265 | 0.5101 | 0.5246 | 0.5246 | -0.001 (-0.13%) | 42,400 |
24 Jul 2023 | USD | 0.53 | 0.53 | 0.52 | 0.5253 | 0.5253 | -0.005 (-0.89%) | 9,700 |
21 Jul 2023 | USD | 0.5281 | 0.5305 | 0.52 | 0.53 | 0.53 | +0.005 (+1.05%) | 18,800 |
20 Jul 2023 | USD | 0.54 | 0.54 | 0.5216 | 0.5245 | 0.5245 | -0.008 (-1.43%) | 46,000 |