Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2023 | USD | 0.7001 | 0.9468 | 0.6801 | 0.7872 | 0.7872 | +0.007 (+0.94%) | 57,400 |
6 Sep 2023 | USD | 0.7619 | 0.79 | 0.7001 | 0.7799 | 0.7799 | +0.05 (+6.84%) | 15,600 |
5 Sep 2023 | USD | 0.725 | 0.7536 | 0.69 | 0.73 | 0.73 | -0.05 (-6.40%) | 30,900 |
1 Sep 2023 | USD | 0.75 | 0.82 | 0.75 | 0.7799 | 0.7799 | +0.03 (+3.99%) | 800 |
31 Aug 2023 | USD | 0.75 | 0.775 | 0.7 | 0.75 | 0.75 | -0.03 (-3.85%) | 22,800 |
30 Aug 2023 | USD | 0.77 | 0.797 | 0.77 | 0.78 | 0.78 | +0.01 (+1.30%) | 4,900 |
29 Aug 2023 | USD | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -0.035 (-4.41%) | 1,700 |
28 Aug 2023 | USD | 0.8925 | 0.8925 | 0.7704 | 0.8055 | 0.8055 | +0.025 (+3.27%) | 17,100 |
25 Aug 2023 | USD | 0.793 | 0.796 | 0.77 | 0.78 | 0.78 | 0.0 (0.0%) | 12,500 |
24 Aug 2023 | USD | 0.7681 | 0.7901 | 0.7681 | 0.78 | 0.78 | +0.03 (+4%) | 15,200 |
23 Aug 2023 | USD | 0.77 | 0.7789 | 0.75 | 0.75 | 0.75 | -0.106 (-12.41%) | 11,000 |
22 Aug 2023 | USD | 0.8913 | 0.9263 | 0.8 | 0.8563 | 0.8563 | -0.074 (-7.92%) | 23,600 |
21 Aug 2023 | USD | 0.84 | 0.9607 | 0.84 | 0.93 | 0.93 | +0.107 (+12.96%) | 50,900 |
18 Aug 2023 | USD | 0.75 | 0.8233 | 0.731 | 0.8233 | 0.8233 | +0.113 (+15.96%) | 10,700 |
17 Aug 2023 | USD | 0.672 | 0.71 | 0.672 | 0.71 | 0.71 | +0.039 (+5.78%) | 35,000 |
16 Aug 2023 | USD | 0.6611 | 0.6897 | 0.6611 | 0.6712 | 0.6712 | +0.013 (+1.91%) | 5,200 |
15 Aug 2023 | USD | 0.6348 | 0.6718 | 0.6301 | 0.6586 | 0.6586 | +0.045 (+7.33%) | 49,000 |
14 Aug 2023 | USD | 0.62 | 0.6512 | 0.5908 | 0.6136 | 0.6136 | -0.022 (-3.45%) | 14,800 |
11 Aug 2023 | USD | 0.6669 | 0.667 | 0.6224 | 0.6355 | 0.6355 | -0.022 (-3.35%) | 9,100 |
10 Aug 2023 | USD | 0.669 | 0.683 | 0.6374 | 0.6575 | 0.6575 | +0.021 (+3.25%) | 38,200 |
9 Aug 2023 | USD | 0.633 | 0.6377 | 0.599 | 0.6368 | 0.6368 | +0.036 (+5.94%) | 9,100 |
8 Aug 2023 | USD | 0.6353 | 0.6353 | 0.6005 | 0.6011 | 0.6011 | -0.033 (-5.22%) | 2,800 |
7 Aug 2023 | USD | 0.6863 | 0.6863 | 0.63 | 0.6342 | 0.6342 | +0.034 (+5.70%) | 50,900 |
4 Aug 2023 | USD | 0.664 | 0.664 | 0.592 | 0.6 | 0.6 | -0.023 (-3.65%) | 10,600 |
3 Aug 2023 | USD | 0.548 | 0.6483 | 0.548 | 0.6227 | 0.6227 | +0.026 (+4.30%) | 33,400 |
2 Aug 2023 | USD | 0.65 | 0.6659 | 0.597 | 0.597 | 0.597 | -0.07 (-10.53%) | 33,100 |
1 Aug 2023 | USD | 0.69 | 0.69 | 0.65 | 0.6673 | 0.6673 | -0.023 (-3.29%) | 14,000 |
31 Jul 2023 | USD | 0.6915 | 0.6998 | 0.66 | 0.69 | 0.69 | +0.023 (+3.48%) | 9,600 |
28 Jul 2023 | USD | 0.6705 | 0.6922 | 0.6542 | 0.6668 | 0.6668 | -0.004 (-0.67%) | 8,800 |
27 Jul 2023 | USD | 0.75 | 0.75 | 0.6713 | 0.6713 | 0.6713 | -0.03 (-4.29%) | 2,900 |