Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2023 | USD | 0.79 | 0.79 | 0.73 | 0.75 | 0.75 | -0.024 (-3.10%) | 314,500 |
12 Oct 2023 | USD | 0.84 | 0.84 | 0.766 | 0.774 | 0.774 | -0.069 (-8.19%) | 333,800 |
11 Oct 2023 | USD | 0.925 | 0.925 | 0.833 | 0.843 | 0.843 | -0.008 (-0.94%) | 279,900 |
10 Oct 2023 | USD | 0.87 | 0.918 | 0.85 | 0.851 | 0.851 | -0.015 (-1.73%) | 540,800 |
9 Oct 2023 | USD | 0.87 | 0.92 | 0.85 | 0.866 | 0.866 | -0.026 (-2.91%) | 693,600 |
6 Oct 2023 | USD | 0.804 | 0.94 | 0.8 | 0.892 | 0.892 | +0.083 (+10.26%) | 955,500 |
5 Oct 2023 | USD | 0.74 | 0.828 | 0.737 | 0.809 | 0.809 | +0.068 (+9.18%) | 285,500 |
4 Oct 2023 | USD | 0.714 | 0.753 | 0.708 | 0.741 | 0.741 | +0.036 (+5.11%) | 407,900 |
3 Oct 2023 | USD | 0.7 | 0.76 | 0.7 | 0.705 | 0.705 | -0.005 (-0.70%) | 602,600 |
2 Oct 2023 | USD | 0.76 | 0.794 | 0.7 | 0.71 | 0.71 | -0.043 (-5.71%) | 843,900 |
29 Sep 2023 | USD | 0.81 | 0.851 | 0.75 | 0.753 | 0.753 | -0.041 (-5.16%) | 394,000 |
28 Sep 2023 | USD | 0.78 | 0.836 | 0.76 | 0.794 | 0.794 | +0.019 (+2.45%) | 516,700 |
27 Sep 2023 | USD | 0.759 | 0.796 | 0.75 | 0.775 | 0.775 | +0.019 (+2.51%) | 460,800 |
26 Sep 2023 | USD | 0.75 | 0.791 | 0.75 | 0.756 | 0.756 | -0.016 (-2.07%) | 770,600 |
25 Sep 2023 | USD | 0.739 | 0.83 | 0.73 | 0.772 | 0.772 | +0.033 (+4.47%) | 584,000 |
22 Sep 2023 | USD | 0.775 | 0.787 | 0.703 | 0.739 | 0.739 | -0.034 (-4.40%) | 786,000 |
21 Sep 2023 | USD | 0.815 | 0.815 | 0.77 | 0.773 | 0.773 | -0.042 (-5.15%) | 598,900 |
20 Sep 2023 | USD | 0.81 | 0.851 | 0.81 | 0.815 | 0.815 | 0.0 (0.0%) | 552,800 |
19 Sep 2023 | USD | 0.818 | 0.84 | 0.801 | 0.815 | 0.815 | -0.025 (-2.98%) | 765,400 |
18 Sep 2023 | USD | 0.845 | 0.85 | 0.785 | 0.84 | 0.84 | -0.006 (-0.70%) | 1,570,300 |
15 Sep 2023 | USD | 0.9 | 0.92 | 0.825 | 0.8459 | 0.8459 | -0.074 (-8.05%) | 3,747,028 |
14 Sep 2023 | USD | 0.97 | 1.03 | 0.911 | 0.92 | 0.92 | -0.052 (-5.35%) | 2,197,500 |
13 Sep 2023 | USD | 0.985 | 0.999 | 0.915 | 0.972 | 0.972 | -0.008 (-0.82%) | 2,103,600 |
12 Sep 2023 | USD | 1 | 1.05 | 0.962 | 0.98 | 0.98 | -0.06 (-5.77%) | 2,051,000 |
11 Sep 2023 | USD | 1.22 | 1.25 | 1.02 | 1.04 | 1.04 | -0.15 (-12.61%) | 1,899,400 |
8 Sep 2023 | USD | 1.03 | 1.295 | 0.92 | 1.19 | 1.19 | +0.15 (+14.42%) | 5,719,300 |
7 Sep 2023 | USD | 1.12 | 1.15 | 1.02 | 1.04 | 1.04 | -0.12 (-10.34%) | 1,521,600 |
6 Sep 2023 | USD | 1.49 | 1.52 | 1.07 | 1.16 | 1.16 | -0.49 (-29.70%) | 5,887,100 |
5 Sep 2023 | USD | 1.55 | 1.66 | 1.5 | 1.65 | 1.65 | +0.13 (+8.55%) | 1,186,600 |
1 Sep 2023 | USD | 1.52 | 1.56 | 1.47 | 1.52 | 1.52 | +0.01 (+0.66%) | 911,300 |