Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2023 | USD | 0.83 | 0.85 | 0.82 | 0.83 | 0.83 | +0.001 (+0.12%) | 40,800 |
25 Aug 2023 | USD | 0.827 | 0.83 | 0.81 | 0.829 | 0.829 | +0.015 (+1.84%) | 32,400 |
24 Aug 2023 | USD | 0.82 | 0.849 | 0.81 | 0.814 | 0.814 | -0.006 (-0.73%) | 73,500 |
23 Aug 2023 | USD | 0.829 | 0.855 | 0.816 | 0.82 | 0.82 | +0.004 (+0.49%) | 59,600 |
22 Aug 2023 | USD | 0.83 | 0.85 | 0.81 | 0.816 | 0.816 | -0.024 (-2.86%) | 52,700 |
21 Aug 2023 | USD | 0.859 | 0.87 | 0.83 | 0.84 | 0.84 | -0.015 (-1.75%) | 64,100 |
18 Aug 2023 | USD | 0.82 | 0.87 | 0.815 | 0.855 | 0.855 | +0.03 (+3.64%) | 113,000 |
17 Aug 2023 | USD | 0.827 | 0.87 | 0.811 | 0.825 | 0.825 | -0.005 (-0.60%) | 63,100 |
16 Aug 2023 | USD | 0.86 | 0.86 | 0.811 | 0.83 | 0.83 | -0.03 (-3.49%) | 226,500 |
15 Aug 2023 | USD | 0.88 | 0.92 | 0.85 | 0.86 | 0.86 | 0.0 (0.0%) | 162,200 |
14 Aug 2023 | USD | 0.85 | 0.919 | 0.85 | 0.86 | 0.86 | -0.01 (-1.15%) | 111,300 |
11 Aug 2023 | USD | 0.89 | 0.95 | 0.87 | 0.87 | 0.87 | -0.02 (-2.25%) | 83,300 |
10 Aug 2023 | USD | 0.878 | 0.95 | 0.878 | 0.89 | 0.89 | +0.001 (+0.11%) | 199,400 |
9 Aug 2023 | USD | 0.9 | 0.962 | 0.87 | 0.889 | 0.889 | -0.011 (-1.22%) | 135,000 |
8 Aug 2023 | USD | 0.89 | 0.926 | 0.89 | 0.9 | 0.9 | 0.0 (0.0%) | 166,200 |
7 Aug 2023 | USD | 0.981 | 1.01 | 0.89 | 0.9 | 0.9 | -0.09 (-9.09%) | 196,300 |
4 Aug 2023 | USD | 1 | 1.01 | 0.981 | 0.99 | 0.99 | +0.004 (+0.41%) | 123,000 |
3 Aug 2023 | USD | 1 | 1 | 0.98 | 0.986 | 0.986 | -0.004 (-0.40%) | 48,300 |
2 Aug 2023 | USD | 0.98 | 1 | 0.975 | 0.99 | 0.99 | +0.005 (+0.51%) | 68,800 |
1 Aug 2023 | USD | 1 | 1.009 | 0.97 | 0.985 | 0.985 | -0.011 (-1.10%) | 139,500 |
31 Jul 2023 | USD | 0.99 | 1.02 | 0.97 | 0.996 | 0.996 | +0.001 (+0.10%) | 134,900 |
28 Jul 2023 | USD | 0.994 | 1.02 | 0.994 | 0.995 | 0.995 | -0.002 (-0.20%) | 97,100 |
27 Jul 2023 | USD | 1.02 | 1.05 | 0.99 | 0.997 | 0.997 | -0.003 (-0.30%) | 169,200 |
26 Jul 2023 | USD | 1.04 | 1.05 | 0.99 | 1 | 1 | +0.01 (+1.01%) | 442,300 |
25 Jul 2023 | USD | 1 | 1.09 | 0.99 | 0.99 | 0.99 | +0.01 (+1.02%) | 406,100 |
24 Jul 2023 | USD | 1.01 | 1.01 | 0.94 | 0.98 | 0.98 | -0.02 (-2%) | 261,400 |
21 Jul 2023 | USD | 1.14 | 1.14 | 0.95 | 1 | 1 | -0.06 (-5.66%) | 2,046,000 |
20 Jul 2023 | USD | 1.07 | 1.1 | 1.011 | 1.06 | 1.06 | +0.015 (+1.44%) | 365,500 |
19 Jul 2023 | USD | 0.97 | 1.05 | 0.951 | 1.045 | 1.045 | +0.078 (+8.07%) | 422,600 |
18 Jul 2023 | USD | 0.96 | 0.97 | 0.92 | 0.967 | 0.967 | +0.026 (+2.76%) | 93,400 |