Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 0.71 | 0.717 | 0.67 | 0.704 | 0.704 | -0.006 (-0.85%) | 137,100 |
30 Aug 2023 | USD | 0.708 | 0.728 | 0.68 | 0.71 | 0.71 | -0.02 (-2.74%) | 147,100 |
29 Aug 2023 | USD | 0.744 | 0.751 | 0.692 | 0.73 | 0.73 | -0.022 (-2.93%) | 207,600 |
28 Aug 2023 | USD | 0.71 | 0.776 | 0.7 | 0.752 | 0.752 | +0.082 (+12.24%) | 334,100 |
25 Aug 2023 | USD | 0.715 | 0.715 | 0.652 | 0.67 | 0.67 | -0.049 (-6.82%) | 349,600 |
24 Aug 2023 | USD | 0.699 | 0.72 | 0.68 | 0.719 | 0.719 | +0.05 (+7.47%) | 440,100 |
23 Aug 2023 | USD | 0.73 | 0.73 | 0.537 | 0.669 | 0.669 | -0.026 (-3.74%) | 1,348,800 |
22 Aug 2023 | USD | 0.74 | 0.789 | 0.69 | 0.695 | 0.695 | -0.015 (-2.11%) | 622,900 |
21 Aug 2023 | USD | 0.899 | 0.93 | 0.672 | 0.71 | 0.71 | -0.141 (-16.57%) | 1,118,200 |
18 Aug 2023 | USD | 0.749 | 0.878 | 0.711 | 0.851 | 0.851 | +0.123 (+16.90%) | 839,200 |
17 Aug 2023 | USD | 0.74 | 0.775 | 0.664 | 0.728 | 0.728 | 0.0 (0.0%) | 476,300 |
16 Aug 2023 | USD | 0.72 | 0.747 | 0.68 | 0.728 | 0.728 | -0.022 (-2.93%) | 404,200 |
15 Aug 2023 | USD | 0.818 | 0.818 | 0.723 | 0.75 | 0.75 | -0.04 (-5.06%) | 291,400 |
14 Aug 2023 | USD | 0.78 | 0.93 | 0.734 | 0.79 | 0.79 | +0.02 (+2.60%) | 809,900 |
11 Aug 2023 | USD | 0.725 | 0.779 | 0.72 | 0.77 | 0.77 | +0.045 (+6.21%) | 335,200 |
10 Aug 2023 | USD | 0.714 | 0.744 | 0.649 | 0.725 | 0.725 | +0.004 (+0.55%) | 691,600 |
9 Aug 2023 | USD | 0.75 | 0.8 | 0.67 | 0.721 | 0.721 | -0.019 (-2.57%) | 669,900 |
8 Aug 2023 | USD | 0.784 | 0.815 | 0.721 | 0.74 | 0.74 | -0.059 (-7.38%) | 595,300 |
7 Aug 2023 | USD | 0.8 | 0.829 | 0.71 | 0.799 | 0.799 | 0.0 (0.0%) | 712,800 |
4 Aug 2023 | USD | 0.86 | 0.875 | 0.78 | 0.799 | 0.799 | -0.056 (-6.55%) | 560,400 |
3 Aug 2023 | USD | 0.852 | 0.88 | 0.833 | 0.855 | 0.855 | -0.015 (-1.72%) | 149,900 |
2 Aug 2023 | USD | 0.9 | 0.9 | 0.85 | 0.87 | 0.87 | -0.04 (-4.40%) | 192,400 |
1 Aug 2023 | USD | 0.921 | 0.93 | 0.9 | 0.91 | 0.91 | -0.019 (-2.05%) | 105,400 |
31 Jul 2023 | USD | 0.93 | 0.96 | 0.92 | 0.929 | 0.929 | -0.011 (-1.17%) | 84,300 |
28 Jul 2023 | USD | 0.95 | 0.96 | 0.92 | 0.94 | 0.94 | +0.02 (+2.17%) | 67,800 |
27 Jul 2023 | USD | 0.95 | 0.96 | 0.92 | 0.92 | 0.92 | -0.03 (-3.16%) | 113,000 |
26 Jul 2023 | USD | 0.961 | 0.985 | 0.941 | 0.95 | 0.95 | -0.002 (-0.21%) | 60,600 |
25 Jul 2023 | USD | 1 | 1.01 | 0.95 | 0.952 | 0.952 | -0.022 (-2.26%) | 70,100 |
24 Jul 2023 | USD | 0.985 | 1.02 | 0.96 | 0.974 | 0.974 | +0.024 (+2.53%) | 57,400 |
21 Jul 2023 | USD | 1 | 1.01 | 0.95 | 0.95 | 0.95 | -0.05 (-5%) | 83,600 |