Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2023 | USD | 0.75 | 0.78 | 0.72 | 0.727 | 3.635 | -0.039 (-5.09%) | 437,000 |
11 Oct 2023 | USD | 0.78 | 0.79 | 0.755 | 0.766 | 3.83 | +0.011 (+1.46%) | 264,300 |
10 Oct 2023 | USD | 0.732 | 0.798 | 0.729 | 0.755 | 3.775 | +0.035 (+4.86%) | 651,100 |
9 Oct 2023 | USD | 0.725 | 0.739 | 0.69 | 0.72 | 3.6 | -0.01 (-1.37%) | 697,700 |
6 Oct 2023 | USD | 0.69 | 0.745 | 0.69 | 0.73 | 3.65 | +0.04 (+5.80%) | 583,700 |
5 Oct 2023 | USD | 0.72 | 0.75 | 0.686 | 0.69 | 3.45 | -0.04 (-5.48%) | 906,300 |
4 Oct 2023 | USD | 0.67 | 0.74 | 0.67 | 0.73 | 3.65 | +0.06 (+8.96%) | 1,079,700 |
3 Oct 2023 | USD | 0.717 | 0.719 | 0.67 | 0.67 | 3.35 | -0.054 (-7.46%) | 1,106,100 |
2 Oct 2023 | USD | 0.77 | 0.788 | 0.721 | 0.724 | 3.62 | -0.041 (-5.36%) | 973,000 |
29 Sep 2023 | USD | 0.781 | 0.808 | 0.76 | 0.765 | 3.825 | +0.007 (+0.92%) | 535,100 |
28 Sep 2023 | USD | 0.76 | 0.77 | 0.739 | 0.758 | 3.79 | +0.019 (+2.57%) | 1,192,100 |
27 Sep 2023 | USD | 0.716 | 0.76 | 0.716 | 0.739 | 3.695 | +0.022 (+3.07%) | 462,300 |
26 Sep 2023 | USD | 0.707 | 0.748 | 0.707 | 0.717 | 3.585 | -0.008 (-1.10%) | 801,200 |
25 Sep 2023 | USD | 0.735 | 0.756 | 0.701 | 0.725 | 3.625 | -0.033 (-4.35%) | 954,100 |
22 Sep 2023 | USD | 0.776 | 0.782 | 0.747 | 0.758 | 3.79 | -0.013 (-1.69%) | 574,000 |
21 Sep 2023 | USD | 0.79 | 0.803 | 0.76 | 0.771 | 3.855 | -0.024 (-3.02%) | 685,000 |
20 Sep 2023 | USD | 0.85 | 0.85 | 0.791 | 0.795 | 3.975 | -0.038 (-4.56%) | 829,700 |
19 Sep 2023 | USD | 0.84 | 0.851 | 0.813 | 0.833 | 4.165 | -0.018 (-2.12%) | 542,200 |
18 Sep 2023 | USD | 0.86 | 0.882 | 0.84 | 0.851 | 4.255 | -0.002 (-0.23%) | 705,400 |
15 Sep 2023 | USD | 0.9 | 0.9 | 0.853 | 0.853 | 4.265 | -0.041 (-4.59%) | 1,546,600 |
14 Sep 2023 | USD | 0.88 | 0.92 | 0.873 | 0.894 | 4.47 | +0.014 (+1.59%) | 600,400 |
13 Sep 2023 | USD | 0.925 | 0.947 | 0.88 | 0.88 | 4.4 | -0.046 (-4.97%) | 957,400 |
12 Sep 2023 | USD | 0.95 | 0.976 | 0.911 | 0.926 | 4.63 | +0.006 (+0.65%) | 1,022,800 |
11 Sep 2023 | USD | 0.944 | 0.98 | 0.907 | 0.92 | 4.6 | -0.017 (-1.81%) | 1,422,100 |
8 Sep 2023 | USD | 0.95 | 0.975 | 0.915 | 0.937 | 4.685 | -0.018 (-1.88%) | 736,500 |
7 Sep 2023 | USD | 1 | 1.01 | 0.935 | 0.955 | 4.775 | -0.065 (-6.37%) | 1,026,900 |
6 Sep 2023 | USD | 1.07 | 1.08 | 1.01 | 1.02 | 5.1 | -0.06 (-5.56%) | 425,700 |
5 Sep 2023 | USD | 1 | 1.08 | 0.993 | 1.08 | 5.4 | +0.09 (+9.09%) | 992,700 |
1 Sep 2023 | USD | 0.968 | 1.005 | 0.938 | 0.99 | 4.95 | +0.047 (+4.98%) | 1,185,300 |
31 Aug 2023 | USD | 1.03 | 1.04 | 0.935 | 0.943 | 4.715 | -0.077 (-7.55%) | 1,719,700 |