Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 0.65 | 0.66 | 0.61 | 0.62 | 0.62 | -0.02 (-3.13%) | 286,700 |
30 Aug 2023 | USD | 0.59 | 0.67 | 0.59 | 0.64 | 0.64 | +0.04 (+6.67%) | 235,800 |
29 Aug 2023 | USD | 0.6 | 0.6 | 0.59 | 0.6 | 0.6 | 0.0 (0.0%) | 170,300 |
28 Aug 2023 | USD | 0.58 | 0.61 | 0.58 | 0.6 | 0.6 | +0.01 (+1.69%) | 72,300 |
25 Aug 2023 | USD | 0.6 | 0.64 | 0.58 | 0.59 | 0.59 | 0.0 (0.0%) | 356,400 |
24 Aug 2023 | USD | 0.61 | 0.63 | 0.58 | 0.59 | 0.59 | -0.03 (-4.84%) | 527,800 |
23 Aug 2023 | USD | 0.66 | 0.66 | 0.61 | 0.62 | 0.62 | -0.02 (-3.13%) | 195,300 |
22 Aug 2023 | USD | 0.63 | 0.65 | 0.61 | 0.64 | 0.64 | +0.02 (+3.23%) | 206,500 |
21 Aug 2023 | USD | 0.63 | 0.65 | 0.62 | 0.62 | 0.62 | -0.01 (-1.59%) | 165,300 |
18 Aug 2023 | USD | 0.63 | 0.65 | 0.62 | 0.63 | 0.63 | -0.01 (-1.56%) | 264,200 |
17 Aug 2023 | USD | 0.64 | 0.66 | 0.63 | 0.64 | 0.64 | 0.0 (0.0%) | 262,400 |
16 Aug 2023 | USD | 0.63 | 0.67 | 0.63 | 0.64 | 0.64 | 0.0 (0.0%) | 294,500 |
15 Aug 2023 | USD | 0.68 | 0.68 | 0.63 | 0.64 | 0.64 | -0.01 (-1.54%) | 442,900 |
14 Aug 2023 | USD | 0.68 | 0.68 | 0.65 | 0.65 | 0.65 | -0.03 (-4.41%) | 580,200 |
11 Aug 2023 | USD | 0.65 | 0.69 | 0.65 | 0.68 | 0.68 | +0.03 (+4.62%) | 639,800 |
10 Aug 2023 | USD | 0.7 | 0.71 | 0.64 | 0.65 | 0.65 | -0.05 (-7.14%) | 1,035,700 |
9 Aug 2023 | USD | 0.73 | 0.75 | 0.69 | 0.7 | 0.7 | -0.02 (-2.78%) | 898,500 |
8 Aug 2023 | USD | 0.95 | 0.95 | 0.69 | 0.72 | 0.72 | -0.32 (-30.77%) | 2,221,900 |
7 Aug 2023 | USD | 1.09 | 1.1 | 1 | 1.04 | 1.04 | -0.06 (-5.45%) | 551,300 |
4 Aug 2023 | USD | 1.09 | 1.1 | 1.07 | 1.1 | 1.1 | +0.02 (+1.85%) | 149,200 |
3 Aug 2023 | USD | 1.11 | 1.13 | 1.06 | 1.08 | 1.08 | -0.05 (-4.42%) | 323,500 |
2 Aug 2023 | USD | 1.14 | 1.15 | 1.09 | 1.13 | 1.13 | -0.04 (-3.42%) | 645,700 |
1 Aug 2023 | USD | 1.14 | 1.17 | 1.08 | 1.17 | 1.17 | +0.09 (+8.33%) | 1,638,100 |
31 Jul 2023 | USD | 1.06 | 1.12 | 1.06 | 1.08 | 1.08 | +0.02 (+1.89%) | 275,200 |
28 Jul 2023 | USD | 1.04 | 1.08 | 1.04 | 1.06 | 1.06 | +0.02 (+1.92%) | 182,100 |
27 Jul 2023 | USD | 1.08 | 1.09 | 1.03 | 1.04 | 1.04 | -0.04 (-3.70%) | 326,000 |
26 Jul 2023 | USD | 1.08 | 1.1 | 1.07 | 1.08 | 1.08 | 0.0 (0.0%) | 168,300 |
25 Jul 2023 | USD | 1.09 | 1.13 | 1.08 | 1.08 | 1.08 | -0.01 (-0.92%) | 283,700 |
24 Jul 2023 | USD | 1.06 | 1.09 | 1.06 | 1.09 | 1.09 | +0.03 (+2.83%) | 335,100 |
21 Jul 2023 | USD | 1.1 | 1.11 | 1.06 | 1.06 | 1.06 | -0.03 (-2.75%) | 295,100 |