Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2023 | USD | 0.77 | 0.81 | 0.77 | 0.795 | 0.795 | -0.005 (-0.63%) | 22,700 |
7 Sep 2023 | USD | 0.78 | 0.819 | 0.78 | 0.8 | 0.8 | -0.014 (-1.72%) | 18,700 |
6 Sep 2023 | USD | 0.82 | 0.82 | 0.78 | 0.814 | 0.814 | +0.003 (+0.37%) | 10,300 |
5 Sep 2023 | USD | 0.8 | 0.843 | 0.79 | 0.811 | 0.811 | +0.009 (+1.12%) | 32,200 |
1 Sep 2023 | USD | 0.86 | 0.86 | 0.785 | 0.802 | 0.802 | -0.018 (-2.20%) | 34,700 |
31 Aug 2023 | USD | 0.835 | 0.86 | 0.811 | 0.82 | 0.82 | -0.029 (-3.42%) | 12,400 |
30 Aug 2023 | USD | 0.812 | 0.85 | 0.812 | 0.849 | 0.849 | +0.01 (+1.19%) | 9,300 |
29 Aug 2023 | USD | 0.8 | 0.839 | 0.8 | 0.839 | 0.839 | +0.037 (+4.61%) | 14,300 |
28 Aug 2023 | USD | 0.807 | 0.812 | 0.791 | 0.802 | 0.802 | -0.003 (-0.37%) | 38,000 |
25 Aug 2023 | USD | 0.829 | 0.83 | 0.8 | 0.805 | 0.805 | -0.004 (-0.49%) | 40,300 |
24 Aug 2023 | USD | 0.8 | 0.829 | 0.8 | 0.809 | 0.809 | -0.021 (-2.53%) | 17,400 |
23 Aug 2023 | USD | 0.835 | 0.839 | 0.791 | 0.83 | 0.83 | +0.019 (+2.34%) | 24,800 |
22 Aug 2023 | USD | 0.801 | 0.855 | 0.79 | 0.811 | 0.811 | -0.009 (-1.10%) | 69,400 |
21 Aug 2023 | USD | 0.81 | 0.835 | 0.81 | 0.82 | 0.82 | -0.025 (-2.96%) | 16,800 |
18 Aug 2023 | USD | 0.81 | 0.855 | 0.81 | 0.845 | 0.845 | +0.035 (+4.32%) | 19,800 |
17 Aug 2023 | USD | 0.83 | 0.855 | 0.81 | 0.81 | 0.81 | -0.015 (-1.82%) | 26,800 |
16 Aug 2023 | USD | 0.831 | 0.855 | 0.81 | 0.825 | 0.825 | -0.015 (-1.79%) | 26,400 |
15 Aug 2023 | USD | 0.847 | 0.855 | 0.84 | 0.84 | 0.84 | -0.005 (-0.59%) | 11,600 |
14 Aug 2023 | USD | 0.87 | 0.875 | 0.84 | 0.845 | 0.845 | -0.011 (-1.29%) | 18,000 |
11 Aug 2023 | USD | 0.87 | 0.87 | 0.84 | 0.856 | 0.856 | -0.013 (-1.50%) | 12,000 |
10 Aug 2023 | USD | 0.87 | 0.875 | 0.842 | 0.869 | 0.869 | +0.029 (+3.45%) | 13,300 |
9 Aug 2023 | USD | 0.85 | 0.87 | 0.84 | 0.84 | 0.84 | -0.02 (-2.33%) | 14,300 |
8 Aug 2023 | USD | 0.879 | 0.88 | 0.85 | 0.86 | 0.86 | +0.01 (+1.18%) | 6,500 |
7 Aug 2023 | USD | 0.897 | 0.897 | 0.85 | 0.85 | 0.85 | +0.02 (+2.41%) | 15,200 |
4 Aug 2023 | USD | 0.858 | 0.88 | 0.83 | 0.83 | 0.83 | -0.048 (-5.47%) | 31,400 |
3 Aug 2023 | USD | 0.84 | 0.88 | 0.84 | 0.878 | 0.878 | +0.008 (+0.92%) | 17,200 |
2 Aug 2023 | USD | 0.87 | 0.87 | 0.84 | 0.87 | 0.87 | +0.02 (+2.35%) | 10,800 |
1 Aug 2023 | USD | 0.86 | 0.88 | 0.84 | 0.85 | 0.85 | -0.009 (-1.05%) | 21,600 |
31 Jul 2023 | USD | 0.87 | 0.875 | 0.859 | 0.859 | 0.859 | -0.021 (-2.39%) | 35,100 |
28 Jul 2023 | USD | 0.88 | 0.91 | 0.86 | 0.88 | 0.88 | +0.01 (+1.15%) | 111,300 |