Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2023 | USD | 0.78 | 0.78 | 0.76 | 0.78 | 0.78 | 0.0 (0.0%) | 13,800 |
7 Sep 2023 | USD | 0.78 | 0.78 | 0.75 | 0.78 | 0.78 | +0.01 (+1.30%) | 20,900 |
6 Sep 2023 | USD | 0.78 | 0.78 | 0.76 | 0.77 | 0.77 | 0.0 (0.0%) | 29,000 |
5 Sep 2023 | USD | 0.77 | 0.8 | 0.75 | 0.77 | 0.77 | -0.02 (-2.53%) | 26,300 |
1 Sep 2023 | USD | 0.77 | 0.79 | 0.77 | 0.79 | 0.79 | 0.0 (0.0%) | 16,400 |
31 Aug 2023 | USD | 0.78 | 0.81 | 0.76 | 0.79 | 0.79 | 0.0 (0.0%) | 118,100 |
30 Aug 2023 | USD | 0.8 | 0.82 | 0.78 | 0.79 | 0.79 | -0.01 (-1.25%) | 31,500 |
29 Aug 2023 | USD | 0.8 | 0.81 | 0.79 | 0.8 | 0.8 | 0.0 (0.0%) | 58,400 |
28 Aug 2023 | USD | 0.85 | 0.85 | 0.78 | 0.8 | 0.8 | -0.04 (-4.76%) | 49,000 |
25 Aug 2023 | USD | 0.81 | 0.86 | 0.8 | 0.84 | 0.84 | -0.01 (-1.18%) | 55,900 |
24 Aug 2023 | USD | 0.85 | 0.85 | 0.8 | 0.85 | 0.85 | -0.01 (-1.16%) | 63,400 |
23 Aug 2023 | USD | 0.85 | 0.86 | 0.82 | 0.86 | 0.86 | +0.02 (+2.38%) | 17,300 |
22 Aug 2023 | USD | 0.8 | 0.85 | 0.8 | 0.84 | 0.84 | -0.02 (-2.33%) | 23,400 |
21 Aug 2023 | USD | 0.83 | 0.86 | 0.81 | 0.86 | 0.86 | -0.02 (-2.27%) | 47,400 |
18 Aug 2023 | USD | 0.89 | 0.89 | 0.81 | 0.88 | 0.88 | 0.0 (0.0%) | 30,800 |
17 Aug 2023 | USD | 0.83 | 0.89 | 0.83 | 0.88 | 0.88 | 0.0 (0.0%) | 17,000 |
16 Aug 2023 | USD | 0.84 | 0.89 | 0.81 | 0.88 | 0.88 | -0.05 (-5.38%) | 37,200 |
15 Aug 2023 | USD | 0.8 | 0.95 | 0.8 | 0.93 | 0.93 | +0.1 (+12.05%) | 53,600 |
14 Aug 2023 | USD | 0.83 | 0.87 | 0.78 | 0.83 | 0.83 | 0.0 (0.0%) | 75,100 |
11 Aug 2023 | USD | 0.9 | 0.91 | 0.8 | 0.83 | 0.83 | -0.05 (-5.68%) | 67,600 |
10 Aug 2023 | USD | 0.84 | 0.91 | 0.83 | 0.88 | 0.88 | +0.02 (+2.33%) | 34,300 |
9 Aug 2023 | USD | 0.9 | 0.93 | 0.86 | 0.86 | 0.86 | -0.04 (-4.44%) | 42,400 |
8 Aug 2023 | USD | 0.92 | 0.92 | 0.87 | 0.9 | 0.9 | -0.02 (-2.17%) | 17,600 |
7 Aug 2023 | USD | 0.85 | 0.93 | 0.85 | 0.92 | 0.92 | -0.01 (-1.08%) | 49,300 |
4 Aug 2023 | USD | 0.9 | 0.94 | 0.88 | 0.93 | 0.93 | -0.01 (-1.06%) | 23,000 |
3 Aug 2023 | USD | 0.94 | 0.94 | 0.9 | 0.94 | 0.94 | 0.0 (0.0%) | 16,600 |
2 Aug 2023 | USD | 0.97 | 1 | 0.9 | 0.94 | 0.94 | -0.03 (-3.09%) | 44,700 |
1 Aug 2023 | USD | 0.99 | 1 | 0.96 | 0.97 | 0.97 | -0.03 (-3%) | 35,800 |
31 Jul 2023 | USD | 0.98 | 1 | 0.95 | 1 | 1 | 0.0 (0.0%) | 67,900 |
28 Jul 2023 | USD | 0.95 | 1.02 | 0.95 | 1 | 1 | +0.01 (+1.01%) | 46,200 |