Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2023 | USD | 0.91 | 0.91 | 0.82 | 0.82 | 0.82 | -0.13 (-13.68%) | 150,900 |
23 Aug 2023 | USD | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -0.03 (-3.06%) | 29,600 |
22 Aug 2023 | USD | 0.94 | 0.98 | 0.94 | 0.98 | 0.98 | +0.01 (+1.03%) | 36,500 |
21 Aug 2023 | USD | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | +0.02 (+2.11%) | 8,900 |
18 Aug 2023 | USD | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | -0.01 (-1.04%) | 18,600 |
17 Aug 2023 | USD | 0.98 | 1.02 | 0.96 | 0.96 | 0.96 | 0.0 (0.0%) | 53,000 |
16 Aug 2023 | USD | 0.99 | 0.99 | 0.96 | 0.96 | 0.96 | -0.03 (-3.03%) | 36,500 |
15 Aug 2023 | USD | 1.04 | 1.04 | 0.98 | 0.99 | 0.99 | -0.04 (-3.88%) | 80,100 |
14 Aug 2023 | USD | 0.96 | 1.04 | 0.96 | 1.03 | 1.03 | -0.01 (-0.96%) | 28,700 |
11 Aug 2023 | USD | 1.03 | 1.04 | 0.98 | 1.04 | 1.04 | -0.02 (-1.89%) | 9,400 |
10 Aug 2023 | USD | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -0.01 (-0.93%) | 900 |
9 Aug 2023 | USD | 1.11 | 1.11 | 1.07 | 1.07 | 1.07 | -0.04 (-3.60%) | 26,400 |
8 Aug 2023 | USD | 1.1 | 1.15 | 1.1 | 1.11 | 1.11 | +0.02 (+1.83%) | 27,100 |
7 Aug 2023 | USD | 1.05 | 1.09 | 1.05 | 1.09 | 1.09 | +0.01 (+0.93%) | 5,200 |
4 Aug 2023 | USD | 1.07 | 1.09 | 1.07 | 1.08 | 1.08 | +0.06 (+5.88%) | 17,400 |
3 Aug 2023 | USD | 1.09 | 1.09 | 1.02 | 1.02 | 1.02 | +0.01 (+0.99%) | 17,500 |
2 Aug 2023 | USD | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -0.01 (-0.98%) | 88,000 |
1 Aug 2023 | USD | 1.03 | 1.03 | 1 | 1.02 | 1.02 | 0.0 (0.0%) | 75,300 |
31 Jul 2023 | USD | 1.03 | 1.05 | 1.02 | 1.02 | 1.02 | +0.01 (+0.99%) | 40,300 |
28 Jul 2023 | USD | 1 | 1.01 | 1 | 1.01 | 1.01 | 0.0 (0.0%) | 40,900 |
27 Jul 2023 | USD | 1.01 | 1.01 | 0.99 | 1.01 | 1.01 | 0.0 (0.0%) | 89,100 |
26 Jul 2023 | USD | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 0.0 (0.0%) | 1,300 |
25 Jul 2023 | USD | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | -0.01 (-0.98%) | 17,300 |
24 Jul 2023 | USD | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | +0.02 (+2%) | 32,000 |
21 Jul 2023 | USD | 1.01 | 1.01 | 0.99 | 1 | 1 | -0.01 (-0.99%) | 18,600 |
20 Jul 2023 | USD | 1 | 1.01 | 0.98 | 1.01 | 1.01 | +0.01 (+1%) | 161,600 |
19 Jul 2023 | USD | 1.04 | 1.04 | 1 | 1 | 1 | -0.06 (-5.66%) | 19,300 |
18 Jul 2023 | USD | 1.02 | 1.06 | 1 | 1.06 | 1.06 | +0.05 (+4.95%) | 55,300 |
17 Jul 2023 | USD | 1 | 1.01 | 1 | 1.01 | 1.01 | +0.03 (+3.06%) | 95,500 |
14 Jul 2023 | USD | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | +0.02 (+2.08%) | 6,400 |