Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2023 | USD | 0.62 | 0.623 | 0.547 | 0.584 | 11.68 | -0.026 (-4.26%) | 14,209,700 |
7 Sep 2023 | USD | 0.67 | 0.67 | 0.6 | 0.61 | 12.2 | -0.052 (-7.85%) | 13,128,300 |
6 Sep 2023 | USD | 0.728 | 0.728 | 0.66 | 0.662 | 13.24 | -0.048 (-6.76%) | 10,228,400 |
5 Sep 2023 | USD | 0.75 | 0.751 | 0.707 | 0.71 | 14.2 | -0.042 (-5.59%) | 9,041,500 |
1 Sep 2023 | USD | 0.79 | 0.81 | 0.747 | 0.752 | 15.04 | -0.036 (-4.57%) | 6,883,900 |
31 Aug 2023 | USD | 0.79 | 0.83 | 0.77 | 0.788 | 15.76 | -0.006 (-0.76%) | 6,064,800 |
30 Aug 2023 | USD | 0.8 | 0.814 | 0.771 | 0.794 | 15.88 | -0.007 (-0.87%) | 3,618,100 |
29 Aug 2023 | USD | 0.77 | 0.829 | 0.752 | 0.801 | 16.02 | +0.023 (+2.96%) | 6,001,500 |
28 Aug 2023 | USD | 0.742 | 0.789 | 0.74 | 0.778 | 15.56 | +0.037 (+4.99%) | 5,790,300 |
25 Aug 2023 | USD | 0.753 | 0.776 | 0.73 | 0.741 | 14.82 | +0.006 (+0.82%) | 5,419,800 |
24 Aug 2023 | USD | 0.8 | 0.8 | 0.715 | 0.735 | 14.7 | -0.049 (-6.25%) | 6,288,600 |
23 Aug 2023 | USD | 0.755 | 0.789 | 0.74 | 0.784 | 15.68 | +0.032 (+4.26%) | 5,182,600 |
22 Aug 2023 | USD | 0.805 | 0.82 | 0.738 | 0.752 | 15.04 | -0.045 (-5.65%) | 7,034,600 |
21 Aug 2023 | USD | 0.808 | 0.823 | 0.775 | 0.797 | 15.94 | +0.008 (+1.01%) | 6,563,300 |
18 Aug 2023 | USD | 0.761 | 0.806 | 0.74 | 0.789 | 15.78 | +0.009 (+1.15%) | 8,775,500 |
17 Aug 2023 | USD | 0.82 | 0.83 | 0.765 | 0.78 | 15.6 | -0.01 (-1.27%) | 10,327,900 |
16 Aug 2023 | USD | 0.83 | 0.83 | 0.78 | 0.79 | 15.8 | -0.04 (-4.82%) | 8,421,900 |
15 Aug 2023 | USD | 0.86 | 0.87 | 0.83 | 0.83 | 16.6 | -0.028 (-3.26%) | 5,679,800 |
14 Aug 2023 | USD | 0.89 | 0.89 | 0.85 | 0.858 | 17.16 | -0.04 (-4.45%) | 8,411,600 |
11 Aug 2023 | USD | 0.985 | 0.989 | 0.89 | 0.898 | 17.96 | -0.094 (-9.48%) | 11,851,400 |
10 Aug 2023 | USD | 1.04 | 1.04 | 0.985 | 0.992 | 19.84 | -0.038 (-3.69%) | 9,271,100 |
9 Aug 2023 | USD | 1.1 | 1.1 | 1.02 | 1.03 | 20.6 | -0.07 (-6.36%) | 6,218,500 |
8 Aug 2023 | USD | 1.08 | 1.1 | 0.995 | 1.1 | 22 | -0.08 (-6.78%) | 10,702,400 |
7 Aug 2023 | USD | 1.21 | 1.21 | 1.11 | 1.18 | 23.6 | -0.01 (-0.84%) | 5,577,600 |
4 Aug 2023 | USD | 1.25 | 1.26 | 1.19 | 1.19 | 23.8 | -0.08 (-6.30%) | 4,816,300 |
3 Aug 2023 | USD | 1.23 | 1.335 | 1.22 | 1.27 | 25.4 | +0.04 (+3.25%) | 5,951,600 |
2 Aug 2023 | USD | 1.26 | 1.29 | 1.17 | 1.23 | 24.6 | -0.07 (-5.38%) | 5,532,000 |
1 Aug 2023 | USD | 1.34 | 1.35 | 1.23 | 1.3 | 26 | -0.03 (-2.26%) | 7,672,400 |
31 Jul 2023 | USD | 1.25 | 1.36 | 1.22 | 1.33 | 26.6 | +0.16 (+13.68%) | 13,066,500 |
28 Jul 2023 | USD | 1.07 | 1.19 | 1.07 | 1.17 | 23.4 | +0.09 (+8.33%) | 7,228,000 |