Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 0.95 | 0.98 | 0.92 | 0.97 | 0.97 | +0.02 (+2.11%) | 1,047,200 |
30 Aug 2023 | USD | 0.9 | 0.95 | 0.9 | 0.95 | 0.95 | +0.03 (+3.26%) | 727,200 |
29 Aug 2023 | USD | 0.85 | 0.92 | 0.82 | 0.92 | 0.92 | +0.09 (+10.84%) | 1,177,700 |
28 Aug 2023 | USD | 0.8 | 0.98 | 0.8 | 0.83 | 0.83 | +0.06 (+7.79%) | 3,634,300 |
25 Aug 2023 | USD | 0.88 | 0.89 | 0.77 | 0.77 | 0.77 | -0.11 (-12.50%) | 2,398,200 |
24 Aug 2023 | USD | 0.91 | 0.93 | 0.87 | 0.88 | 0.88 | -0.03 (-3.30%) | 634,100 |
23 Aug 2023 | USD | 0.93 | 0.96 | 0.9 | 0.91 | 0.91 | 0.0 (0.0%) | 499,600 |
22 Aug 2023 | USD | 0.97 | 0.97 | 0.9 | 0.91 | 0.91 | -0.01 (-1.09%) | 524,400 |
21 Aug 2023 | USD | 0.91 | 0.94 | 0.88 | 0.92 | 0.92 | 0.0 (0.0%) | 776,100 |
18 Aug 2023 | USD | 0.92 | 0.95 | 0.9 | 0.92 | 0.92 | 0.0 (0.0%) | 764,300 |
17 Aug 2023 | USD | 0.93 | 0.95 | 0.9 | 0.92 | 0.92 | -0.01 (-1.08%) | 916,700 |
16 Aug 2023 | USD | 1 | 1.01 | 0.91 | 0.93 | 0.93 | -0.08 (-7.92%) | 1,641,800 |
15 Aug 2023 | USD | 1.05 | 1.06 | 1.01 | 1.01 | 1.01 | -0.01 (-0.98%) | 1,194,700 |
14 Aug 2023 | USD | 1.06 | 1.06 | 0.97 | 1.02 | 1.02 | -0.06 (-5.56%) | 2,734,100 |
11 Aug 2023 | USD | 1.06 | 1.11 | 1.06 | 1.08 | 1.08 | 0.0 (0.0%) | 822,400 |
10 Aug 2023 | USD | 1.07 | 1.12 | 1.06 | 1.08 | 1.08 | +0.03 (+2.86%) | 1,226,000 |
9 Aug 2023 | USD | 1.11 | 1.12 | 1.05 | 1.05 | 1.05 | -0.09 (-7.89%) | 2,296,400 |
8 Aug 2023 | USD | 1.16 | 1.17 | 1.12 | 1.14 | 1.14 | -0.03 (-2.56%) | 1,086,900 |
7 Aug 2023 | USD | 1.19 | 1.19 | 1.14 | 1.17 | 1.17 | -0.01 (-0.85%) | 1,087,700 |
4 Aug 2023 | USD | 1.2 | 1.24 | 1.18 | 1.18 | 1.18 | -0.02 (-1.67%) | 598,000 |
3 Aug 2023 | USD | 1.22 | 1.24 | 1.19 | 1.2 | 1.2 | -0.04 (-3.23%) | 1,817,900 |
2 Aug 2023 | USD | 1.28 | 1.28 | 1.22 | 1.24 | 1.24 | -0.04 (-3.13%) | 1,105,800 |
1 Aug 2023 | USD | 1.29 | 1.35 | 1.26 | 1.28 | 1.28 | -0.04 (-3.03%) | 1,361,200 |
31 Jul 2023 | USD | 1.33 | 1.38 | 1.31 | 1.32 | 1.32 | 0.0 (0.0%) | 898,400 |
28 Jul 2023 | USD | 1.23 | 1.34 | 1.23 | 1.32 | 1.32 | +0.11 (+9.09%) | 1,141,400 |
27 Jul 2023 | USD | 1.36 | 1.36 | 1.21 | 1.21 | 1.21 | -0.13 (-9.70%) | 1,274,700 |
26 Jul 2023 | USD | 1.36 | 1.36 | 1.32 | 1.34 | 1.34 | -0.01 (-0.74%) | 689,000 |
25 Jul 2023 | USD | 1.33 | 1.37 | 1.3 | 1.35 | 1.35 | +0.03 (+2.27%) | 1,119,500 |
24 Jul 2023 | USD | 1.38 | 1.43 | 1.32 | 1.32 | 1.32 | -0.07 (-5.04%) | 1,260,000 |
21 Jul 2023 | USD | 1.43 | 1.45 | 1.35 | 1.39 | 1.39 | -0.04 (-2.80%) | 1,367,800 |