Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2023 | USD | 0.914 | 0.92 | 0.86 | 0.86 | 0.86 | -0.054 (-5.91%) | 20,500 |
9 Oct 2023 | USD | 0.85 | 0.96 | 0.85 | 0.914 | 0.914 | +0.034 (+3.86%) | 53,900 |
6 Oct 2023 | USD | 0.898 | 0.9 | 0.88 | 0.88 | 0.88 | -0.005 (-0.56%) | 24,300 |
5 Oct 2023 | USD | 0.945 | 0.945 | 0.87 | 0.885 | 0.885 | +0.015 (+1.72%) | 49,900 |
4 Oct 2023 | USD | 0.9 | 0.94 | 0.87 | 0.87 | 0.87 | +0.006 (+0.69%) | 43,200 |
3 Oct 2023 | USD | 0.89 | 0.94 | 0.861 | 0.864 | 0.864 | -0.027 (-3.03%) | 47,100 |
2 Oct 2023 | USD | 0.9 | 0.91 | 0.88 | 0.891 | 0.891 | -0.017 (-1.87%) | 68,300 |
29 Sep 2023 | USD | 0.87 | 0.91 | 0.87 | 0.908 | 0.908 | +0.048 (+5.58%) | 43,000 |
28 Sep 2023 | USD | 0.865 | 0.89 | 0.86 | 0.86 | 0.86 | -0.005 (-0.58%) | 37,800 |
27 Sep 2023 | USD | 0.88 | 0.883 | 0.86 | 0.865 | 0.865 | -0.015 (-1.70%) | 34,500 |
26 Sep 2023 | USD | 0.86 | 0.884 | 0.86 | 0.88 | 0.88 | +0.02 (+2.33%) | 34,000 |
25 Sep 2023 | USD | 0.89 | 0.89 | 0.86 | 0.86 | 0.86 | 0.0 (0.0%) | 33,900 |
22 Sep 2023 | USD | 0.885 | 0.93 | 0.86 | 0.86 | 0.86 | -0.029 (-3.26%) | 34,300 |
21 Sep 2023 | USD | 0.86 | 0.91 | 0.86 | 0.889 | 0.889 | +0.024 (+2.77%) | 22,400 |
20 Sep 2023 | USD | 0.845 | 0.905 | 0.845 | 0.865 | 0.865 | -0.021 (-2.37%) | 12,200 |
19 Sep 2023 | USD | 0.883 | 0.886 | 0.841 | 0.886 | 0.886 | +0.001 (+0.11%) | 42,500 |
18 Sep 2023 | USD | 0.86 | 0.9 | 0.86 | 0.885 | 0.885 | +0.044 (+5.23%) | 25,100 |
15 Sep 2023 | USD | 0.89 | 0.91 | 0.841 | 0.841 | 0.841 | -0.078 (-8.49%) | 70,800 |
14 Sep 2023 | USD | 0.94 | 0.95 | 0.87 | 0.919 | 0.919 | -0.006 (-0.65%) | 21,000 |
13 Sep 2023 | USD | 0.89 | 0.94 | 0.89 | 0.925 | 0.925 | +0.06 (+6.94%) | 25,200 |
12 Sep 2023 | USD | 0.895 | 0.9 | 0.86 | 0.865 | 0.865 | -0.005 (-0.57%) | 29,900 |
11 Sep 2023 | USD | 0.89 | 0.924 | 0.87 | 0.87 | 0.87 | -0.02 (-2.25%) | 28,100 |
8 Sep 2023 | USD | 0.89 | 0.92 | 0.88 | 0.89 | 0.89 | 0.0 (0.0%) | 29,600 |
7 Sep 2023 | USD | 0.89 | 0.9 | 0.89 | 0.89 | 0.89 | -0.01 (-1.11%) | 7,500 |
6 Sep 2023 | USD | 0.94 | 0.945 | 0.9 | 0.9 | 0.9 | -0.05 (-5.26%) | 25,800 |
5 Sep 2023 | USD | 0.96 | 0.982 | 0.946 | 0.95 | 0.95 | -0.035 (-3.55%) | 35,000 |
1 Sep 2023 | USD | 1 | 1.032 | 0.98 | 0.985 | 0.985 | -0.045 (-4.37%) | 100,400 |
31 Aug 2023 | USD | 1.071 | 1.088 | 1.03 | 1.03 | 1.03 | -0.03 (-2.83%) | 44,200 |
30 Aug 2023 | USD | 0.97 | 1.08 | 0.97 | 1.06 | 1.06 | +0.06 (+6%) | 35,000 |
29 Aug 2023 | USD | 0.945 | 1.02 | 0.945 | 1 | 1 | +0.074 (+7.99%) | 54,200 |