Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2023 | USD | 0.88 | 0.91 | 0.855 | 0.888 | 0.888 | +0.018 (+2.07%) | 70,000 |
5 Oct 2023 | USD | 0.91 | 0.92 | 0.87 | 0.87 | 0.87 | -0.03 (-3.33%) | 171,900 |
4 Oct 2023 | USD | 0.93 | 0.939 | 0.87 | 0.9 | 0.9 | -0.01 (-1.10%) | 127,300 |
3 Oct 2023 | USD | 0.89 | 0.96 | 0.87 | 0.91 | 0.91 | -0.055 (-5.70%) | 200,400 |
2 Oct 2023 | USD | 1.02 | 1.02 | 0.955 | 0.965 | 0.965 | +0.025 (+2.66%) | 29,600 |
29 Sep 2023 | USD | 0.965 | 1.14 | 0.94 | 0.94 | 0.94 | -0.04 (-4.08%) | 131,300 |
28 Sep 2023 | USD | 1 | 1.01 | 0.95 | 0.98 | 0.98 | -0.04 (-3.92%) | 164,000 |
27 Sep 2023 | USD | 1.13 | 1.19 | 0.995 | 1.02 | 1.02 | -0.07 (-6.42%) | 167,400 |
26 Sep 2023 | USD | 1.06 | 1.14 | 1.03 | 1.09 | 1.09 | -0.01 (-0.91%) | 151,700 |
25 Sep 2023 | USD | 1.14 | 1.33 | 1.07 | 1.1 | 1.1 | -0.04 (-3.51%) | 104,200 |
22 Sep 2023 | USD | 1.15 | 1.19 | 1.08 | 1.14 | 1.14 | +0.05 (+4.59%) | 63,900 |
21 Sep 2023 | USD | 1.17 | 1.186 | 1.08 | 1.09 | 1.09 | -0.08 (-6.84%) | 95,200 |
20 Sep 2023 | USD | 1.249 | 1.25 | 1.15 | 1.17 | 1.17 | -0.01 (-0.85%) | 70,800 |
19 Sep 2023 | USD | 1.18 | 1.25 | 1.11 | 1.18 | 1.18 | +0.03 (+2.61%) | 186,600 |
18 Sep 2023 | USD | 1.28 | 1.28 | 1.14 | 1.15 | 1.15 | -0.03 (-2.54%) | 158,600 |
15 Sep 2023 | USD | 1.3 | 1.34 | 1.15 | 1.18 | 1.18 | -0.01 (-0.84%) | 226,000 |
14 Sep 2023 | USD | 1.13 | 1.25 | 1.109 | 1.19 | 1.19 | +0.02 (+1.71%) | 221,900 |
13 Sep 2023 | USD | 1.17 | 1.2 | 1.1 | 1.17 | 1.17 | -0.01 (-0.85%) | 69,300 |
12 Sep 2023 | USD | 1.27 | 1.3 | 1.1 | 1.18 | 1.18 | -0.08 (-6.35%) | 315,600 |
11 Sep 2023 | USD | 1.14 | 1.32 | 1.11 | 1.26 | 1.26 | +0.15 (+13.51%) | 383,600 |
8 Sep 2023 | USD | 1.04 | 1.175 | 1.04 | 1.11 | 1.11 | +0.07 (+6.73%) | 654,700 |
7 Sep 2023 | USD | 0.895 | 1.14 | 0.838 | 1.04 | 1.04 | +0.18 (+20.93%) | 547,600 |
6 Sep 2023 | USD | 0.901 | 0.94 | 0.836 | 0.86 | 0.86 | -0.04 (-4.44%) | 469,400 |
5 Sep 2023 | USD | 0.795 | 0.9 | 0.78 | 0.9 | 0.9 | +0.12 (+15.38%) | 490,800 |
1 Sep 2023 | USD | 0.78 | 0.8 | 0.755 | 0.78 | 0.78 | +0.02 (+2.63%) | 250,200 |
31 Aug 2023 | USD | 0.67 | 0.807 | 0.651 | 0.76 | 0.76 | +0.097 (+14.63%) | 365,900 |
30 Aug 2023 | USD | 0.58 | 0.71 | 0.531 | 0.663 | 0.663 | +0.118 (+21.65%) | 567,900 |
29 Aug 2023 | USD | 0.48 | 0.599 | 0.48 | 0.545 | 0.545 | +0.047 (+9.44%) | 599,400 |
28 Aug 2023 | USD | 0.483 | 0.5 | 0.464 | 0.498 | 0.498 | +0.003 (+0.61%) | 58,200 |
25 Aug 2023 | USD | 0.5 | 0.5 | 0.468 | 0.495 | 0.495 | -0.012 (-2.37%) | 134,500 |