Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2023 | USD | 0.73 | 0.76 | 0.73 | 0.74 | 0.74 | -0.09 (-10.84%) | 16,600 |
31 Oct 2023 | USD | 0.78 | 0.83 | 0.73 | 0.83 | 0.83 | +0.06 (+7.79%) | 28,900 |
30 Oct 2023 | USD | 0.83 | 0.83 | 0.73 | 0.77 | 0.77 | -0.06 (-7.23%) | 5,100 |
27 Oct 2023 | USD | 0.77 | 0.83 | 0.77 | 0.83 | 0.83 | +0.08 (+10.67%) | 9,300 |
26 Oct 2023 | USD | 0.7 | 0.84 | 0.7 | 0.75 | 0.75 | +0.01 (+1.35%) | 80,300 |
25 Oct 2023 | USD | 0.76 | 0.79 | 0.74 | 0.74 | 0.74 | +0.03 (+4.23%) | 3,500 |
24 Oct 2023 | USD | 0.77 | 0.77 | 0.68 | 0.71 | 0.71 | +0.03 (+4.41%) | 16,400 |
23 Oct 2023 | USD | 0.8 | 0.8 | 0.6 | 0.68 | 0.68 | -0.11 (-13.92%) | 125,400 |
20 Oct 2023 | USD | 0.82 | 0.85 | 0.78 | 0.79 | 0.79 | -0.06 (-7.06%) | 24,300 |
19 Oct 2023 | USD | 0.8 | 0.87 | 0.79 | 0.85 | 0.85 | +0.06 (+7.59%) | 23,800 |
18 Oct 2023 | USD | 0.79 | 0.8 | 0.78 | 0.79 | 0.79 | 0.0 (0.0%) | 11,800 |
17 Oct 2023 | USD | 0.8 | 0.86 | 0.77 | 0.79 | 0.79 | -0.02 (-2.47%) | 25,800 |
16 Oct 2023 | USD | 0.83 | 0.85 | 0.8 | 0.81 | 0.81 | +0.01 (+1.25%) | 23,100 |
13 Oct 2023 | USD | 0.81 | 0.83 | 0.8 | 0.8 | 0.8 | -0.04 (-4.76%) | 10,000 |
12 Oct 2023 | USD | 0.83 | 0.84 | 0.81 | 0.84 | 0.84 | 0.0 (0.0%) | 6,400 |
11 Oct 2023 | USD | 0.84 | 0.87 | 0.84 | 0.84 | 0.84 | +0.01 (+1.20%) | 3,200 |
10 Oct 2023 | USD | 0.82 | 0.84 | 0.82 | 0.83 | 0.83 | +0.01 (+1.22%) | 2,300 |
9 Oct 2023 | USD | 0.85 | 0.85 | 0.82 | 0.82 | 0.82 | -0.01 (-1.20%) | 4,200 |
6 Oct 2023 | USD | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -0.02 (-2.35%) | 4,500 |
5 Oct 2023 | USD | 0.85 | 0.85 | 0.82 | 0.85 | 0.85 | +0.01 (+1.19%) | 15,100 |
4 Oct 2023 | USD | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | 0.0 (0.0%) | 17,500 |
3 Oct 2023 | USD | 0.86 | 0.87 | 0.83 | 0.84 | 0.84 | -0.03 (-3.45%) | 16,800 |
2 Oct 2023 | USD | 0.87 | 0.88 | 0.85 | 0.87 | 0.87 | 0.0 (0.0%) | 12,600 |
29 Sep 2023 | USD | 0.87 | 0.89 | 0.85 | 0.87 | 0.87 | 0.0 (0.0%) | 27,400 |
28 Sep 2023 | USD | 0.87 | 0.92 | 0.87 | 0.87 | 0.87 | 0.0 (0.0%) | 37,500 |
27 Sep 2023 | USD | 0.9 | 0.92 | 0.86 | 0.87 | 0.87 | -0.01 (-1.14%) | 11,300 |
26 Sep 2023 | USD | 0.9 | 0.93 | 0.87 | 0.88 | 0.88 | +0.01 (+1.15%) | 11,000 |
25 Sep 2023 | USD | 0.89 | 0.96 | 0.87 | 0.87 | 0.87 | -0.02 (-2.25%) | 20,400 |
22 Sep 2023 | USD | 0.9 | 0.96 | 0.87 | 0.89 | 0.89 | -0.04 (-4.30%) | 31,400 |
21 Sep 2023 | USD | 0.88 | 0.93 | 0.88 | 0.93 | 0.93 | +0.05 (+5.68%) | 1,000 |