Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2023 | USD | 0.76 | 0.78 | 0.76 | 0.77 | 0.77 | +0.01 (+1.32%) | 18,800 |
18 Oct 2023 | USD | 0.73 | 0.78 | 0.73 | 0.76 | 0.76 | +0.03 (+4.11%) | 2,700 |
17 Oct 2023 | USD | 0.73 | 0.78 | 0.73 | 0.73 | 0.73 | -0.04 (-5.19%) | 12,000 |
16 Oct 2023 | USD | 0.75 | 0.78 | 0.73 | 0.77 | 0.77 | +0.04 (+5.48%) | 19,100 |
13 Oct 2023 | USD | 0.73 | 0.76 | 0.73 | 0.73 | 0.73 | -0.01 (-1.35%) | 28,800 |
12 Oct 2023 | USD | 0.75 | 0.78 | 0.73 | 0.74 | 0.74 | +0.01 (+1.37%) | 13,200 |
11 Oct 2023 | USD | 0.78 | 0.8 | 0.7 | 0.73 | 0.73 | -0.02 (-2.67%) | 82,400 |
10 Oct 2023 | USD | 0.76 | 0.8 | 0.75 | 0.75 | 0.75 | 0.0 (0.0%) | 30,900 |
9 Oct 2023 | USD | 0.78 | 0.8 | 0.75 | 0.75 | 0.75 | -0.04 (-5.06%) | 10,700 |
6 Oct 2023 | USD | 0.77 | 0.83 | 0.76 | 0.79 | 0.79 | +0.02 (+2.60%) | 50,100 |
5 Oct 2023 | USD | 0.77 | 0.82 | 0.77 | 0.77 | 0.77 | -0.02 (-2.53%) | 6,800 |
4 Oct 2023 | USD | 0.78 | 0.81 | 0.78 | 0.79 | 0.79 | -0.02 (-2.47%) | 6,000 |
3 Oct 2023 | USD | 0.77 | 0.82 | 0.76 | 0.81 | 0.81 | +0.03 (+3.85%) | 6,500 |
2 Oct 2023 | USD | 0.82 | 0.82 | 0.75 | 0.78 | 0.78 | -0.05 (-6.02%) | 80,000 |
29 Sep 2023 | USD | 0.82 | 0.87 | 0.82 | 0.83 | 0.83 | +0.01 (+1.22%) | 7,700 |
28 Sep 2023 | USD | 0.81 | 0.84 | 0.81 | 0.82 | 0.82 | -0.02 (-2.38%) | 29,600 |
27 Sep 2023 | USD | 0.86 | 0.87 | 0.83 | 0.84 | 0.84 | -0.02 (-2.33%) | 27,900 |
26 Sep 2023 | USD | 0.89 | 0.91 | 0.85 | 0.86 | 0.86 | -0.01 (-1.15%) | 43,100 |
25 Sep 2023 | USD | 0.89 | 0.89 | 0.86 | 0.87 | 0.87 | -0.01 (-1.14%) | 19,300 |
22 Sep 2023 | USD | 0.87 | 0.9 | 0.87 | 0.88 | 0.88 | +0.01 (+1.15%) | 7,000 |
21 Sep 2023 | USD | 0.9 | 0.94 | 0.86 | 0.87 | 0.87 | -0.03 (-3.33%) | 67,300 |
20 Sep 2023 | USD | 0.93 | 0.95 | 0.89 | 0.9 | 0.9 | -0.01 (-1.10%) | 58,400 |
19 Sep 2023 | USD | 0.89 | 0.91 | 0.86 | 0.91 | 0.91 | -0.01 (-1.09%) | 51,500 |
18 Sep 2023 | USD | 0.89 | 0.92 | 0.86 | 0.92 | 0.92 | +0.01 (+1.10%) | 26,000 |
15 Sep 2023 | USD | 0.88 | 0.91 | 0.85 | 0.91 | 0.91 | +0.04 (+4.60%) | 61,400 |
14 Sep 2023 | USD | 0.86 | 0.88 | 0.85 | 0.87 | 0.87 | -0.02 (-2.25%) | 67,000 |
13 Sep 2023 | USD | 0.89 | 0.91 | 0.85 | 0.89 | 0.89 | 0.0 (0.0%) | 57,800 |
12 Sep 2023 | USD | 0.88 | 0.91 | 0.87 | 0.89 | 0.89 | +0.01 (+1.14%) | 36,200 |
11 Sep 2023 | USD | 0.94 | 0.95 | 0.88 | 0.88 | 0.88 | -0.02 (-2.22%) | 38,100 |
8 Sep 2023 | USD | 0.92 | 0.99 | 0.9 | 0.9 | 0.9 | -0.04 (-4.26%) | 43,700 |