Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2023 | USD | 0.79 | 0.83 | 0.783 | 0.8 | 0.8 | -0.024 (-2.91%) | 28,900 |
22 Sep 2023 | USD | 0.823 | 0.86 | 0.81 | 0.824 | 0.824 | -0.016 (-1.90%) | 51,100 |
21 Sep 2023 | USD | 0.88 | 0.88 | 0.84 | 0.84 | 0.84 | -0.031 (-3.56%) | 37,400 |
20 Sep 2023 | USD | 0.88 | 0.92 | 0.871 | 0.871 | 0.871 | -0.009 (-1.02%) | 61,500 |
19 Sep 2023 | USD | 0.875 | 0.93 | 0.87 | 0.88 | 0.88 | +0.005 (+0.57%) | 271,100 |
18 Sep 2023 | USD | 0.849 | 0.89 | 0.831 | 0.875 | 0.875 | -0.025 (-2.78%) | 165,900 |
15 Sep 2023 | USD | 1.06 | 1.08 | 0.86 | 0.9 | 0.9 | -0.004 (-0.44%) | 2,762,700 |
14 Sep 2023 | USD | 0.97 | 0.98 | 0.893 | 0.904 | 0.904 | -0.086 (-8.69%) | 82,000 |
13 Sep 2023 | USD | 0.99 | 1 | 0.96 | 0.99 | 0.99 | -0.02 (-1.98%) | 26,900 |
12 Sep 2023 | USD | 1.01 | 1.05 | 0.961 | 1.01 | 1.01 | +0.01 (+1%) | 26,300 |
11 Sep 2023 | USD | 1.02 | 1.02 | 0.95 | 1 | 1 | -0.01 (-0.99%) | 61,900 |
8 Sep 2023 | USD | 1.101 | 1.101 | 0.99 | 1.01 | 1.01 | -0.11 (-9.82%) | 190,500 |
7 Sep 2023 | USD | 1.1 | 1.13 | 1.08 | 1.12 | 1.12 | -0.01 (-0.88%) | 136,300 |
6 Sep 2023 | USD | 1.14 | 1.14 | 1.1 | 1.13 | 1.13 | -0.03 (-2.59%) | 107,500 |
5 Sep 2023 | USD | 1.13 | 1.169 | 1.12 | 1.16 | 1.16 | +0.05 (+4.50%) | 104,500 |
1 Sep 2023 | USD | 1.18 | 1.21 | 1.1 | 1.11 | 1.11 | -0.08 (-6.72%) | 334,500 |
31 Aug 2023 | USD | 1.23 | 1.45 | 1.151 | 1.19 | 1.19 | -0.06 (-4.80%) | 1,132,100 |
30 Aug 2023 | USD | 1.22 | 1.25 | 1.11 | 1.25 | 1.25 | +0.02 (+1.63%) | 518,700 |
29 Aug 2023 | USD | 1.12 | 1.25 | 1.09 | 1.23 | 1.23 | +0.01 (+0.82%) | 964,000 |
28 Aug 2023 | USD | 1.15 | 1.22 | 1.11 | 1.22 | 1.22 | -0.03 (-2.40%) | 1,630,200 |
25 Aug 2023 | USD | 1.36 | 1.39 | 1.07 | 1.25 | 1.25 | +0.471 (+60.46%) | 44,087,500 |
24 Aug 2023 | USD | 0.755 | 0.78 | 0.75 | 0.779 | 0.779 | +0.023 (+3.04%) | 2,273,000 |
23 Aug 2023 | USD | 0.81 | 0.834 | 0.748 | 0.756 | 0.756 | -0.054 (-6.67%) | 115,700 |
22 Aug 2023 | USD | 0.844 | 0.844 | 0.796 | 0.81 | 0.81 | -0.003 (-0.37%) | 104,300 |
21 Aug 2023 | USD | 0.92 | 0.92 | 0.8 | 0.813 | 0.813 | -0.107 (-11.63%) | 65,700 |
18 Aug 2023 | USD | 0.971 | 1.05 | 0.91 | 0.92 | 0.92 | -0.11 (-10.68%) | 117,600 |
17 Aug 2023 | USD | 1.07 | 1.08 | 0.998 | 1.03 | 1.03 | -0.07 (-6.36%) | 137,000 |
16 Aug 2023 | USD | 1.215 | 1.215 | 1.1 | 1.1 | 1.1 | -0.11 (-9.09%) | 109,100 |
15 Aug 2023 | USD | 1.2 | 1.24 | 1.2 | 1.21 | 1.21 | -0.01 (-0.82%) | 43,900 |
14 Aug 2023 | USD | 1.22 | 1.24 | 1.2 | 1.22 | 1.22 | 0.0 (0.0%) | 60,700 |