Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2023 | USD | 0.82 | 0.82 | 0.77 | 0.774 | 0.774 | -0.044 (-5.38%) | 73,400 |
2 Oct 2023 | USD | 0.819 | 0.823 | 0.79 | 0.818 | 0.818 | -0.052 (-5.98%) | 91,900 |
29 Sep 2023 | USD | 0.847 | 0.87 | 0.82 | 0.87 | 0.87 | 0.0 (0.0%) | 52,800 |
28 Sep 2023 | USD | 0.801 | 0.87 | 0.79 | 0.87 | 0.87 | +0.06 (+7.41%) | 56,600 |
27 Sep 2023 | USD | 0.901 | 0.909 | 0.77 | 0.81 | 0.81 | -0.05 (-5.81%) | 103,700 |
26 Sep 2023 | USD | 0.9 | 0.936 | 0.8 | 0.86 | 0.86 | -0.046 (-5.08%) | 198,200 |
25 Sep 2023 | USD | 0.97 | 0.972 | 0.9 | 0.906 | 0.906 | -0.034 (-3.62%) | 80,700 |
22 Sep 2023 | USD | 1 | 1.01 | 0.94 | 0.94 | 0.94 | -0.03 (-3.09%) | 66,000 |
21 Sep 2023 | USD | 1 | 1.01 | 0.96 | 0.97 | 0.97 | -0.12 (-11.01%) | 63,700 |
20 Sep 2023 | USD | 1.08 | 1.1 | 0.94 | 1.09 | 1.09 | -0.01 (-0.91%) | 352,000 |
19 Sep 2023 | USD | 0.92 | 1.14 | 0.9 | 1.1 | 1.1 | +0.234 (+27.02%) | 1,428,700 |
18 Sep 2023 | USD | 0.942 | 0.95 | 0.83 | 0.866 | 0.866 | -0.114 (-11.63%) | 238,700 |
15 Sep 2023 | USD | 0.972 | 0.98 | 0.904 | 0.98 | 0.98 | +0.045 (+4.81%) | 178,600 |
14 Sep 2023 | USD | 0.991 | 1.03 | 0.931 | 0.935 | 0.935 | -0.085 (-8.33%) | 264,400 |
13 Sep 2023 | USD | 1.06 | 1.09 | 0.97 | 1.02 | 1.02 | -0.025 (-2.39%) | 370,700 |
12 Sep 2023 | USD | 1.03 | 1.08 | 0.95 | 1.045 | 1.045 | +0.065 (+6.63%) | 336,100 |
11 Sep 2023 | USD | 1.09 | 1.13 | 0.92 | 0.98 | 0.98 | -0.16 (-14.04%) | 717,200 |
8 Sep 2023 | USD | 1.09 | 1.23 | 1.08 | 1.14 | 1.14 | +0.1 (+9.62%) | 2,301,500 |
7 Sep 2023 | USD | 1.26 | 1.26 | 1.02 | 1.04 | 1.04 | -0.19 (-15.45%) | 604,100 |
6 Sep 2023 | USD | 1.37 | 1.44 | 1.21 | 1.23 | 1.23 | -0.24 (-16.33%) | 587,400 |
5 Sep 2023 | USD | 1.61 | 1.66 | 1.26 | 1.47 | 1.47 | -0.1 (-6.37%) | 710,600 |
1 Sep 2023 | USD | 1.65 | 1.7 | 1.56 | 1.57 | 1.57 | -0.14 (-8.19%) | 514,900 |
31 Aug 2023 | USD | 1.59 | 1.91 | 1.55 | 1.71 | 1.71 | +0.11 (+6.88%) | 918,200 |
30 Aug 2023 | USD | 1.88 | 1.89 | 1.54 | 1.6 | 1.6 | -0.22 (-12.09%) | 1,136,600 |
29 Aug 2023 | USD | 1.9 | 2.08 | 1.6 | 1.82 | 1.82 | -0.19 (-9.45%) | 2,936,900 |
28 Aug 2023 | USD | 1.48 | 2.23 | 1.34 | 2.01 | 2.01 | +0.71 (+54.62%) | 7,580,700 |
25 Aug 2023 | USD | 1.1 | 1.3 | 1.09 | 1.3 | 1.3 | +0.12 (+10.17%) | 840,100 |
24 Aug 2023 | USD | 1.6 | 1.62 | 1.18 | 1.18 | 1.18 | -0.44 (-27.16%) | 2,086,600 |
23 Aug 2023 | USD | 1.72 | 1.98 | 1.51 | 1.62 | 1.62 | +0.24 (+17.39%) | 21,371,100 |
22 Aug 2023 | USD | 1.11 | 1.46 | 1.11 | 1.38 | 1.38 | +0.32 (+30.19%) | 15,807,600 |