Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2023 | USD | 0.96 | 0.96 | 0.88 | 0.9 | 0.9 | -0.06 (-6.25%) | 30,900 |
7 Sep 2023 | USD | 0.85 | 0.98 | 0.85 | 0.96 | 0.96 | +0.08 (+9.09%) | 42,400 |
6 Sep 2023 | USD | 0.85 | 0.92 | 0.85 | 0.88 | 0.88 | +0.06 (+7.32%) | 20,200 |
5 Sep 2023 | USD | 0.83 | 0.93 | 0.8 | 0.82 | 0.82 | 0.0 (0.0%) | 40,700 |
1 Sep 2023 | USD | 0.96 | 1 | 0.78 | 0.82 | 0.82 | -0.12 (-12.77%) | 29,500 |
31 Aug 2023 | USD | 0.94 | 0.98 | 0.93 | 0.94 | 0.94 | -0.03 (-3.09%) | 12,900 |
30 Aug 2023 | USD | 0.97 | 1 | 0.95 | 0.97 | 0.97 | 0.0 (0.0%) | 17,600 |
29 Aug 2023 | USD | 0.96 | 1 | 0.96 | 0.97 | 0.97 | -0.01 (-1.02%) | 19,500 |
28 Aug 2023 | USD | 0.97 | 1.01 | 0.95 | 0.98 | 0.98 | +0.02 (+2.08%) | 12,400 |
25 Aug 2023 | USD | 0.93 | 0.96 | 0.93 | 0.96 | 0.96 | +0.03 (+3.23%) | 3,000 |
24 Aug 2023 | USD | 0.99 | 0.99 | 0.87 | 0.93 | 0.93 | -0.05 (-5.10%) | 44,000 |
23 Aug 2023 | USD | 0.98 | 1 | 0.98 | 0.98 | 0.98 | -0.03 (-2.97%) | 22,200 |
22 Aug 2023 | USD | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | 0.0 (0.0%) | 33,900 |
21 Aug 2023 | USD | 1.05 | 1.05 | 1.01 | 1.01 | 1.01 | -0.04 (-3.81%) | 20,800 |
18 Aug 2023 | USD | 1.05 | 1.07 | 1.05 | 1.05 | 1.05 | -0.01 (-0.94%) | 22,000 |
17 Aug 2023 | USD | 1.07 | 1.1 | 1.01 | 1.06 | 1.06 | 0.0 (0.0%) | 34,000 |
16 Aug 2023 | USD | 1.06 | 1.06 | 1.02 | 1.06 | 1.06 | -0.03 (-2.75%) | 15,500 |
15 Aug 2023 | USD | 1.07 | 1.1 | 1.05 | 1.09 | 1.09 | +0.03 (+2.83%) | 10,400 |
14 Aug 2023 | USD | 1.15 | 1.15 | 1.03 | 1.06 | 1.06 | -0.01 (-0.93%) | 61,600 |
11 Aug 2023 | USD | 1.04 | 1.12 | 1.04 | 1.07 | 1.07 | 0.0 (0.0%) | 21,700 |
10 Aug 2023 | USD | 1.11 | 1.13 | 1.06 | 1.07 | 1.07 | 0.0 (0.0%) | 14,500 |
9 Aug 2023 | USD | 1.03 | 1.11 | 1.02 | 1.07 | 1.07 | +0.02 (+1.90%) | 50,600 |
8 Aug 2023 | USD | 1.13 | 1.18 | 1.03 | 1.05 | 1.05 | -0.08 (-7.08%) | 94,700 |
7 Aug 2023 | USD | 1.09 | 1.17 | 1.08 | 1.13 | 1.13 | +0.03 (+2.73%) | 50,300 |
4 Aug 2023 | USD | 1.13 | 1.23 | 1.1 | 1.1 | 1.1 | -0.03 (-2.65%) | 63,200 |
3 Aug 2023 | USD | 1.19 | 1.26 | 1.13 | 1.13 | 1.13 | -0.1 (-8.13%) | 60,900 |
2 Aug 2023 | USD | 1.22 | 1.23 | 1.21 | 1.23 | 1.23 | 0.0 (0.0%) | 5,700 |
1 Aug 2023 | USD | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | +0.02 (+1.65%) | 5,900 |
31 Jul 2023 | USD | 1.21 | 1.23 | 1.21 | 1.21 | 1.21 | 0.0 (0.0%) | 20,500 |
28 Jul 2023 | USD | 1.21 | 1.22 | 1.2 | 1.21 | 1.21 | +0.02 (+1.68%) | 14,600 |