Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2023 | USD | 0.95 | 1.05 | 0.908 | 0.95 | 0.95 | -0.03 (-3.06%) | 301,300 |
7 Sep 2023 | USD | 0.959 | 1.05 | 0.906 | 0.98 | 0.98 | +0.01 (+1.03%) | 266,100 |
6 Sep 2023 | USD | 0.99 | 1.05 | 0.936 | 0.97 | 0.97 | -0.02 (-2.02%) | 248,200 |
5 Sep 2023 | USD | 0.91 | 1.04 | 0.882 | 0.99 | 0.99 | +0.08 (+8.79%) | 375,700 |
1 Sep 2023 | USD | 0.88 | 0.964 | 0.854 | 0.91 | 0.91 | +0.031 (+3.53%) | 276,600 |
31 Aug 2023 | USD | 0.82 | 0.9 | 0.82 | 0.879 | 0.879 | +0.019 (+2.21%) | 212,300 |
30 Aug 2023 | USD | 0.81 | 0.88 | 0.81 | 0.86 | 0.86 | +0.051 (+6.30%) | 208,100 |
29 Aug 2023 | USD | 0.8 | 0.85 | 0.75 | 0.809 | 0.809 | +0.009 (+1.12%) | 273,900 |
28 Aug 2023 | USD | 0.82 | 0.861 | 0.749 | 0.8 | 0.8 | -0.012 (-1.48%) | 320,800 |
25 Aug 2023 | USD | 0.9 | 0.94 | 0.8 | 0.812 | 0.812 | -0.108 (-11.74%) | 305,600 |
24 Aug 2023 | USD | 0.91 | 0.98 | 0.821 | 0.92 | 0.92 | -0.02 (-2.13%) | 308,100 |
23 Aug 2023 | USD | 0.934 | 1 | 0.9 | 0.94 | 0.94 | +0.001 (+0.11%) | 341,900 |
22 Aug 2023 | USD | 0.984 | 1.03 | 0.92 | 0.939 | 0.939 | -0.031 (-3.20%) | 416,800 |
21 Aug 2023 | USD | 1.07 | 1.12 | 0.955 | 0.97 | 0.97 | -0.12 (-11.01%) | 299,700 |
18 Aug 2023 | USD | 1.09 | 1.13 | 1.05 | 1.09 | 1.09 | +0.03 (+2.83%) | 277,300 |
17 Aug 2023 | USD | 1.1 | 1.15 | 1.03 | 1.06 | 1.06 | -0.03 (-2.75%) | 317,000 |
16 Aug 2023 | USD | 1.1 | 1.21 | 1.09 | 1.09 | 1.09 | -0.04 (-3.54%) | 314,100 |
15 Aug 2023 | USD | 1.08 | 1.18 | 1.07 | 1.13 | 1.13 | +0.02 (+1.80%) | 256,800 |
14 Aug 2023 | USD | 1.09 | 1.168 | 1.078 | 1.11 | 1.11 | +0.04 (+3.74%) | 260,400 |
11 Aug 2023 | USD | 1.03 | 1.11 | 1.03 | 1.07 | 1.07 | +0.03 (+2.88%) | 271,500 |
10 Aug 2023 | USD | 1.06 | 1.07 | 1.03 | 1.04 | 1.04 | +0.01 (+0.97%) | 219,500 |
9 Aug 2023 | USD | 1.07 | 1.08 | 1.01 | 1.03 | 1.03 | -0.02 (-1.90%) | 258,500 |
8 Aug 2023 | USD | 1.11 | 1.135 | 1.03 | 1.05 | 1.05 | -0.06 (-5.41%) | 65,500 |
7 Aug 2023 | USD | 1.22 | 1.25 | 1.1 | 1.11 | 1.11 | -0.12 (-9.76%) | 349,800 |
4 Aug 2023 | USD | 1.29 | 1.32 | 1.22 | 1.23 | 1.23 | -0.06 (-4.65%) | 398,800 |
3 Aug 2023 | USD | 1.33 | 1.37 | 1.29 | 1.29 | 1.29 | -0.04 (-3.01%) | 234,500 |
2 Aug 2023 | USD | 1.35 | 1.37 | 1.3 | 1.33 | 1.33 | -0.02 (-1.48%) | 237,000 |
1 Aug 2023 | USD | 1.35 | 1.37 | 1.29 | 1.35 | 1.35 | +0.02 (+1.50%) | 248,400 |
31 Jul 2023 | USD | 1.35 | 1.36 | 1.29 | 1.33 | 1.33 | 0.0 (0.0%) | 373,200 |
28 Jul 2023 | USD | 1.34 | 1.38 | 1.31 | 1.33 | 1.33 | +0.04 (+3.10%) | 420,700 |