Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 0.67 | 0.73 | 0.642 | 0.66 | 0.66 | -0.03 (-4.35%) | 139,500 |
30 Aug 2023 | USD | 0.71 | 0.757 | 0.66 | 0.69 | 0.69 | -0.02 (-2.82%) | 140,900 |
29 Aug 2023 | USD | 0.749 | 0.749 | 0.69 | 0.71 | 0.71 | +0.02 (+2.90%) | 105,500 |
28 Aug 2023 | USD | 0.75 | 0.789 | 0.68 | 0.69 | 0.69 | -0.03 (-4.17%) | 86,400 |
25 Aug 2023 | USD | 0.798 | 0.86 | 0.72 | 0.72 | 0.72 | -0.103 (-12.52%) | 74,700 |
24 Aug 2023 | USD | 0.805 | 0.874 | 0.76 | 0.823 | 0.823 | -0.007 (-0.84%) | 138,200 |
23 Aug 2023 | USD | 0.91 | 0.91 | 0.825 | 0.83 | 0.83 | -0.09 (-9.78%) | 141,700 |
22 Aug 2023 | USD | 0.941 | 0.965 | 0.82 | 0.92 | 0.92 | +0.06 (+6.98%) | 1,745,200 |
21 Aug 2023 | USD | 0.85 | 0.9 | 0.83 | 0.86 | 0.86 | +0.03 (+3.61%) | 8,200 |
18 Aug 2023 | USD | 0.845 | 0.89 | 0.82 | 0.83 | 0.83 | -0.035 (-4.05%) | 23,900 |
17 Aug 2023 | USD | 0.843 | 0.866 | 0.83 | 0.865 | 0.865 | +0.04 (+4.85%) | 32,400 |
16 Aug 2023 | USD | 0.87 | 0.87 | 0.804 | 0.825 | 0.825 | -0.035 (-4.07%) | 59,500 |
15 Aug 2023 | USD | 0.89 | 0.929 | 0.86 | 0.86 | 0.86 | -0.03 (-3.37%) | 75,400 |
14 Aug 2023 | USD | 0.92 | 0.93 | 0.88 | 0.89 | 0.89 | -0.047 (-5.02%) | 42,500 |
11 Aug 2023 | USD | 0.96 | 0.99 | 0.9 | 0.937 | 0.937 | -0.02 (-2.09%) | 54,700 |
10 Aug 2023 | USD | 0.95 | 0.96 | 0.894 | 0.957 | 0.957 | +0.016 (+1.70%) | 47,800 |
9 Aug 2023 | USD | 0.936 | 0.964 | 0.88 | 0.941 | 0.941 | +0.05 (+5.61%) | 183,800 |
8 Aug 2023 | USD | 0.892 | 0.944 | 0.87 | 0.891 | 0.891 | +0.011 (+1.25%) | 25,100 |
7 Aug 2023 | USD | 0.945 | 0.945 | 0.88 | 0.88 | 0.88 | -0.02 (-2.22%) | 29,200 |
4 Aug 2023 | USD | 0.98 | 0.98 | 0.88 | 0.9 | 0.9 | -0.04 (-4.26%) | 1,663,900 |
3 Aug 2023 | USD | 0.962 | 0.973 | 0.9 | 0.94 | 0.94 | 0.0 (0.0%) | 39,300 |
2 Aug 2023 | USD | 1.01 | 1.02 | 0.906 | 0.94 | 0.94 | -0.08 (-7.84%) | 165,200 |
1 Aug 2023 | USD | 1.075 | 1.098 | 0.98 | 1.02 | 1.02 | -0.06 (-5.56%) | 89,800 |
31 Jul 2023 | USD | 1.06 | 1.1 | 1.022 | 1.08 | 1.08 | +0.02 (+1.89%) | 27,900 |
28 Jul 2023 | USD | 1.08 | 1.18 | 1 | 1.06 | 1.06 | -0.01 (-0.93%) | 324,900 |
27 Jul 2023 | USD | 1.18 | 1.18 | 1.07 | 1.07 | 1.07 | -0.08 (-6.96%) | 70,500 |
26 Jul 2023 | USD | 0.99 | 1.29 | 0.99 | 1.15 | 1.15 | +0.15 (+15.00%) | 180,300 |
25 Jul 2023 | USD | 1.176 | 1.186 | 1 | 1 | 1 | -0.2 (-16.67%) | 167,300 |
24 Jul 2023 | USD | 1.31 | 1.33 | 1.151 | 1.2 | 1.2 | -0.09 (-6.98%) | 81,400 |
21 Jul 2023 | USD | 1.31 | 1.33 | 1.28 | 1.29 | 1.29 | -0.04 (-3.01%) | 18,800 |