Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2023 | USD | 0.84 | 0.87 | 0.814 | 0.82 | 6.56 | -0.02 (-2.38%) | 194,000 |
29 Aug 2023 | USD | 0.85 | 0.882 | 0.82 | 0.84 | 6.72 | -0.019 (-2.21%) | 215,300 |
28 Aug 2023 | USD | 0.77 | 0.88 | 0.77 | 0.859 | 6.872 | +0.049 (+6.05%) | 218,900 |
25 Aug 2023 | USD | 0.82 | 0.85 | 0.79 | 0.81 | 6.48 | -0.01 (-1.22%) | 254,300 |
24 Aug 2023 | USD | 0.77 | 0.837 | 0.77 | 0.82 | 6.56 | +0.031 (+3.93%) | 286,800 |
23 Aug 2023 | USD | 0.77 | 0.806 | 0.75 | 0.789 | 6.312 | +0.029 (+3.82%) | 252,900 |
22 Aug 2023 | USD | 0.75 | 0.77 | 0.75 | 0.76 | 6.08 | +0.01 (+1.33%) | 108,000 |
21 Aug 2023 | USD | 0.73 | 0.767 | 0.73 | 0.75 | 6 | -0.02 (-2.60%) | 412,700 |
18 Aug 2023 | USD | 0.774 | 0.802 | 0.766 | 0.77 | 6.16 | -0.025 (-3.14%) | 119,400 |
17 Aug 2023 | USD | 0.79 | 0.848 | 0.781 | 0.795 | 6.36 | -0.005 (-0.63%) | 173,900 |
16 Aug 2023 | USD | 0.74 | 0.81 | 0.73 | 0.8 | 6.4 | +0.04 (+5.26%) | 334,300 |
15 Aug 2023 | USD | 0.761 | 0.761 | 0.715 | 0.76 | 6.08 | -0.004 (-0.52%) | 957,600 |
14 Aug 2023 | USD | 0.851 | 0.865 | 0.764 | 0.764 | 6.112 | -0.128 (-14.35%) | 873,500 |
11 Aug 2023 | USD | 0.99 | 1 | 0.88 | 0.892 | 7.136 | -0.058 (-6.11%) | 634,300 |
10 Aug 2023 | USD | 0.88 | 0.99 | 0.88 | 0.95 | 7.6 | +0.01 (+1.06%) | 400,000 |
9 Aug 2023 | USD | 0.907 | 0.956 | 0.907 | 0.94 | 7.52 | +0.035 (+3.87%) | 120,900 |
8 Aug 2023 | USD | 0.957 | 0.99 | 0.901 | 0.905 | 7.24 | -0.059 (-6.12%) | 250,800 |
7 Aug 2023 | USD | 1.02 | 1.02 | 0.921 | 0.964 | 7.712 | -0.036 (-3.60%) | 376,700 |
4 Aug 2023 | USD | 0.98 | 1.03 | 0.98 | 1 | 8 | +0.01 (+1.01%) | 165,400 |
3 Aug 2023 | USD | 0.984 | 1.02 | 0.97 | 0.99 | 7.92 | +0.025 (+2.59%) | 278,500 |
2 Aug 2023 | USD | 1.02 | 1.02 | 0.954 | 0.965 | 7.72 | -0.075 (-7.21%) | 228,700 |
1 Aug 2023 | USD | 1 | 1.04 | 0.995 | 1.04 | 8.32 | +0.07 (+7.22%) | 169,100 |
31 Jul 2023 | USD | 1.01 | 1.05 | 0.97 | 0.97 | 7.76 | -0.04 (-3.96%) | 296,600 |
28 Jul 2023 | USD | 0.98 | 1.03 | 0.97 | 1.01 | 8.08 | +0.04 (+4.12%) | 233,800 |
27 Jul 2023 | USD | 0.98 | 1.05 | 0.97 | 0.97 | 7.76 | -0.029 (-2.90%) | 489,200 |
26 Jul 2023 | USD | 0.926 | 1 | 0.885 | 0.999 | 7.992 | +0.099 (+11%) | 657,100 |
25 Jul 2023 | USD | 0.87 | 0.922 | 0.87 | 0.9 | 7.2 | +0.019 (+2.16%) | 311,400 |
24 Jul 2023 | USD | 0.889 | 0.94 | 0.88 | 0.881 | 7.048 | -0.054 (-5.78%) | 351,300 |
21 Jul 2023 | USD | 0.91 | 0.94 | 0.895 | 0.935 | 7.48 | +0.044 (+4.94%) | 549,600 |
20 Jul 2023 | USD | 0.87 | 0.91 | 0.87 | 0.891 | 7.128 | +0.021 (+2.41%) | 555,600 |