Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2023 | USD | 0.83 | 0.834 | 0.83 | 0.834 | 0.834 | +0.013 (+1.58%) | 5,100 |
15 Sep 2023 | USD | 0.81 | 0.836 | 0.81 | 0.821 | 0.821 | -0.009 (-1.08%) | 5,300 |
14 Sep 2023 | USD | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | +0.025 (+3.11%) | 4,500 |
13 Sep 2023 | USD | 0.81 | 0.818 | 0.775 | 0.805 | 0.805 | +0.001 (+0.12%) | 128,600 |
12 Sep 2023 | USD | 0.813 | 0.813 | 0.8 | 0.804 | 0.804 | -0.016 (-1.95%) | 92,100 |
11 Sep 2023 | USD | 0.793 | 0.825 | 0.793 | 0.82 | 0.82 | -0.03 (-3.53%) | 46,900 |
8 Sep 2023 | USD | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | +0.008 (+0.95%) | 7,100 |
7 Sep 2023 | USD | 0.866 | 0.867 | 0.842 | 0.842 | 0.842 | -0.058 (-6.44%) | 5,800 |
6 Sep 2023 | USD | 0.91 | 0.911 | 0.9 | 0.9 | 0.9 | -0.014 (-1.53%) | 66,200 |
5 Sep 2023 | USD | 0.925 | 0.925 | 0.91 | 0.914 | 0.914 | -0.011 (-1.19%) | 10,300 |
1 Sep 2023 | USD | 0.91 | 0.925 | 0.91 | 0.925 | 0.925 | +0.019 (+2.10%) | 58,100 |
31 Aug 2023 | USD | 0.916 | 0.916 | 0.906 | 0.906 | 0.906 | 0.0 (0.0%) | 7,700 |
30 Aug 2023 | USD | 0.875 | 0.908 | 0.863 | 0.906 | 0.906 | +0.008 (+0.89%) | 12,400 |
29 Aug 2023 | USD | 0.889 | 0.898 | 0.88 | 0.898 | 0.898 | +0.008 (+0.90%) | 9,600 |
28 Aug 2023 | USD | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 0.0 (0.0%) | 0 |
25 Aug 2023 | USD | 0.884 | 0.9 | 0.878 | 0.89 | 0.89 | +0.031 (+3.61%) | 16,600 |
24 Aug 2023 | USD | 0.845 | 0.861 | 0.845 | 0.859 | 0.859 | +0.005 (+0.59%) | 6,300 |
23 Aug 2023 | USD | 0.839 | 0.864 | 0.834 | 0.854 | 0.854 | +0.009 (+1.07%) | 20,900 |
22 Aug 2023 | USD | 0.845 | 0.845 | 0.845 | 0.845 | 0.845 | +0.009 (+1.08%) | 600 |
21 Aug 2023 | USD | 0.831 | 0.843 | 0.82 | 0.836 | 0.836 | +0.011 (+1.33%) | 28,500 |
18 Aug 2023 | USD | 0.84 | 0.847 | 0.825 | 0.825 | 0.825 | -0.005 (-0.60%) | 23,500 |
17 Aug 2023 | USD | 0.84 | 0.84 | 0.83 | 0.83 | 0.83 | -0.02 (-2.35%) | 28,500 |
16 Aug 2023 | USD | 0.846 | 0.853 | 0.846 | 0.85 | 0.85 | -0.014 (-1.62%) | 34,100 |
15 Aug 2023 | USD | 0.85 | 0.877 | 0.84 | 0.864 | 0.864 | -0.016 (-1.82%) | 20,000 |
14 Aug 2023 | USD | 0.866 | 0.887 | 0.84 | 0.88 | 0.88 | -0.02 (-2.22%) | 15,400 |
11 Aug 2023 | USD | 0.924 | 0.936 | 0.885 | 0.9 | 0.9 | -0.006 (-0.66%) | 10,600 |
10 Aug 2023 | USD | 0.938 | 0.938 | 0.906 | 0.906 | 0.906 | -0.034 (-3.62%) | 9,900 |
9 Aug 2023 | USD | 0.9 | 0.964 | 0.9 | 0.94 | 0.94 | +0.06 (+6.82%) | 36,300 |
8 Aug 2023 | USD | 0.86 | 0.88 | 0.841 | 0.88 | 0.88 | +0.04 (+4.76%) | 22,700 |
7 Aug 2023 | USD | 0.85 | 0.86 | 0.84 | 0.84 | 0.84 | -0.033 (-3.78%) | 5,000 |