Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2023 | USD | 0.667 | 0.667 | 0.661 | 0.661 | 0.661 | 0.0 (0.0%) | 2,600 |
5 Sep 2023 | USD | 0.65 | 0.697 | 0.6 | 0.661 | 0.661 | +0.011 (+1.69%) | 35,200 |
1 Sep 2023 | USD | 0.663 | 0.663 | 0.65 | 0.65 | 0.65 | -0.009 (-1.37%) | 10,500 |
31 Aug 2023 | USD | 0.703 | 0.703 | 0.658 | 0.659 | 0.659 | -0.043 (-6.13%) | 10,000 |
30 Aug 2023 | USD | 0.702 | 0.72 | 0.688 | 0.702 | 0.702 | -0.008 (-1.13%) | 30,400 |
29 Aug 2023 | USD | 0.68 | 0.73 | 0.68 | 0.71 | 0.71 | +0.026 (+3.80%) | 5,000 |
28 Aug 2023 | USD | 0.69 | 0.759 | 0.675 | 0.684 | 0.684 | -0.001 (-0.15%) | 17,400 |
25 Aug 2023 | USD | 0.745 | 0.745 | 0.68 | 0.685 | 0.685 | -0.057 (-7.68%) | 11,500 |
24 Aug 2023 | USD | 0.745 | 0.781 | 0.742 | 0.742 | 0.742 | -0.012 (-1.59%) | 8,500 |
23 Aug 2023 | USD | 0.752 | 0.757 | 0.746 | 0.754 | 0.754 | +0.054 (+7.71%) | 16,700 |
22 Aug 2023 | USD | 0.7 | 0.73 | 0.7 | 0.7 | 0.7 | -0.01 (-1.41%) | 4,700 |
21 Aug 2023 | USD | 0.723 | 0.723 | 0.697 | 0.71 | 0.71 | -0.01 (-1.39%) | 59,100 |
18 Aug 2023 | USD | 0.807 | 0.82 | 0.72 | 0.72 | 0.72 | -0.01 (-1.37%) | 29,200 |
17 Aug 2023 | USD | 0.72 | 0.89 | 0.72 | 0.73 | 0.73 | -0.01 (-1.35%) | 16,400 |
16 Aug 2023 | USD | 0.75 | 0.9 | 0.72 | 0.74 | 0.74 | -0.008 (-1.07%) | 34,700 |
15 Aug 2023 | USD | 0.75 | 0.77 | 0.748 | 0.748 | 0.748 | -0.002 (-0.27%) | 34,300 |
14 Aug 2023 | USD | 0.75 | 0.83 | 0.75 | 0.75 | 0.75 | -0.01 (-1.32%) | 29,700 |
11 Aug 2023 | USD | 0.89 | 0.9 | 0.76 | 0.76 | 0.76 | -0.03 (-3.80%) | 13,200 |
10 Aug 2023 | USD | 0.82 | 0.82 | 0.79 | 0.79 | 0.79 | -0.03 (-3.66%) | 30,600 |
9 Aug 2023 | USD | 0.84 | 0.855 | 0.82 | 0.82 | 0.82 | -0.02 (-2.38%) | 32,500 |
8 Aug 2023 | USD | 0.84 | 0.856 | 0.818 | 0.84 | 0.84 | -0.022 (-2.55%) | 38,900 |
7 Aug 2023 | USD | 0.86 | 0.862 | 0.86 | 0.862 | 0.862 | +0.002 (+0.23%) | 1,500 |
4 Aug 2023 | USD | 0.868 | 0.887 | 0.86 | 0.86 | 0.86 | -0.021 (-2.38%) | 12,300 |
3 Aug 2023 | USD | 0.893 | 0.903 | 0.853 | 0.881 | 0.881 | +0.041 (+4.88%) | 9,200 |
2 Aug 2023 | USD | 0.885 | 0.903 | 0.84 | 0.84 | 0.84 | -0.063 (-6.98%) | 15,300 |
1 Aug 2023 | USD | 0.91 | 0.91 | 0.888 | 0.903 | 0.903 | -0.011 (-1.20%) | 6,000 |
31 Jul 2023 | USD | 0.879 | 0.92 | 0.879 | 0.914 | 0.914 | +0.03 (+3.39%) | 10,300 |
28 Jul 2023 | USD | 0.885 | 0.885 | 0.867 | 0.884 | 0.884 | +0.034 (+4.00%) | 2,800 |
27 Jul 2023 | USD | 0.872 | 0.902 | 0.85 | 0.85 | 0.85 | -0.044 (-4.92%) | 16,000 |
26 Jul 2023 | USD | 0.85 | 1 | 0.83 | 0.894 | 0.894 | -0.032 (-3.46%) | 8,100 |