Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 0.84 | 0.86 | 0.77 | 0.78 | 117 | -0.05 (-6.02%) | 255,500 |
30 Aug 2023 | USD | 0.83 | 0.85 | 0.83 | 0.83 | 124.5 | -0.03 (-3.49%) | 80,600 |
29 Aug 2023 | USD | 0.87 | 0.87 | 0.85 | 0.86 | 129 | +0.01 (+1.18%) | 121,200 |
28 Aug 2023 | USD | 0.93 | 0.97 | 0.82 | 0.85 | 127.5 | -0.08 (-8.60%) | 242,900 |
25 Aug 2023 | USD | 0.96 | 0.99 | 0.92 | 0.93 | 139.5 | -0.04 (-4.12%) | 144,300 |
24 Aug 2023 | USD | 0.99 | 1.02 | 0.95 | 0.97 | 145.5 | +0.01 (+1.04%) | 60,700 |
23 Aug 2023 | USD | 1.02 | 1.02 | 0.95 | 0.96 | 144 | -0.07 (-6.80%) | 147,900 |
22 Aug 2023 | USD | 1.02 | 1.05 | 0.99 | 1.03 | 154.5 | +0.02 (+1.98%) | 97,000 |
21 Aug 2023 | USD | 1.04 | 1.05 | 1.01 | 1.01 | 151.5 | 0.0 (0.0%) | 71,400 |
18 Aug 2023 | USD | 1.02 | 1.05 | 1.01 | 1.01 | 151.5 | -0.05 (-4.72%) | 90,200 |
17 Aug 2023 | USD | 0.98 | 1.08 | 0.96 | 1.06 | 159 | +0.04 (+3.92%) | 314,800 |
16 Aug 2023 | USD | 1.11 | 1.12 | 1 | 1.02 | 153 | -0.1 (-8.93%) | 252,400 |
15 Aug 2023 | USD | 1.15 | 1.19 | 1.08 | 1.12 | 168 | -0.08 (-6.67%) | 325,200 |
14 Aug 2023 | USD | 1.19 | 1.23 | 1.15 | 1.2 | 180 | +0.02 (+1.69%) | 179,300 |
11 Aug 2023 | USD | 1.17 | 1.21 | 1.12 | 1.18 | 177 | -0.01 (-0.84%) | 293,600 |
10 Aug 2023 | USD | 1.19 | 1.2 | 1.16 | 1.19 | 178.5 | +0.02 (+1.71%) | 78,200 |
9 Aug 2023 | USD | 1.22 | 1.22 | 1.17 | 1.17 | 175.5 | -0.06 (-4.88%) | 113,100 |
8 Aug 2023 | USD | 1.22 | 1.25 | 1.2 | 1.23 | 184.5 | 0.0 (0.0%) | 166,100 |
7 Aug 2023 | USD | 1.23 | 1.25 | 1.2 | 1.23 | 184.5 | 0.0 (0.0%) | 144,700 |
4 Aug 2023 | USD | 1.24 | 1.28 | 1.22 | 1.23 | 184.5 | -0.02 (-1.60%) | 175,200 |
3 Aug 2023 | USD | 1.28 | 1.3 | 1.24 | 1.25 | 187.5 | 0.0 (0.0%) | 170,000 |
2 Aug 2023 | USD | 1.25 | 1.28 | 1.22 | 1.25 | 187.5 | -0.09 (-6.72%) | 393,000 |
1 Aug 2023 | USD | 1.3 | 1.37 | 1.29 | 1.34 | 201 | 0.0 (0.0%) | 235,100 |
31 Jul 2023 | USD | 1.35 | 1.41 | 1.33 | 1.34 | 201 | -0.06 (-4.29%) | 260,800 |
28 Jul 2023 | USD | 1.41 | 1.42 | 1.31 | 1.4 | 210 | +0.01 (+0.72%) | 383,400 |
27 Jul 2023 | USD | 1.55 | 1.57 | 1.35 | 1.39 | 208.5 | -0.04 (-2.80%) | 1,176,000 |
26 Jul 2023 | USD | 1.36 | 1.52 | 1.36 | 1.43 | 214.5 | +0.09 (+6.72%) | 1,519,300 |
25 Jul 2023 | USD | 1.29 | 1.38 | 1.27 | 1.34 | 201 | +0.09 (+7.20%) | 472,400 |
24 Jul 2023 | USD | 1.24 | 1.28 | 1.24 | 1.25 | 187.5 | 0.0 (0.0%) | 59,500 |
21 Jul 2023 | USD | 1.27 | 1.28 | 1.24 | 1.25 | 187.5 | -0.02 (-1.57%) | 102,400 |