Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Oct 2023 | USD | 0.6 | 0.642 | 0.551 | 0.56 | 0.56 | -0.057 (-9.24%) | 219,600 |
27 Oct 2023 | USD | 0.588 | 0.62 | 0.541 | 0.617 | 0.617 | +0.057 (+10.18%) | 104,000 |
26 Oct 2023 | USD | 0.59 | 0.617 | 0.556 | 0.56 | 0.56 | -0.02 (-3.45%) | 58,100 |
25 Oct 2023 | USD | 0.577 | 0.603 | 0.56 | 0.58 | 0.58 | -0.015 (-2.52%) | 30,200 |
24 Oct 2023 | USD | 0.638 | 0.65 | 0.589 | 0.595 | 0.595 | -0.043 (-6.74%) | 98,300 |
23 Oct 2023 | USD | 0.65 | 0.65 | 0.623 | 0.638 | 0.638 | -0.062 (-8.86%) | 44,500 |
20 Oct 2023 | USD | 0.649 | 0.7 | 0.646 | 0.7 | 0.7 | +0.05 (+7.69%) | 85,600 |
19 Oct 2023 | USD | 0.649 | 0.65 | 0.645 | 0.65 | 0.65 | +0.01 (+1.56%) | 66,600 |
18 Oct 2023 | USD | 0.633 | 0.72 | 0.63 | 0.64 | 0.64 | -0.003 (-0.47%) | 93,600 |
17 Oct 2023 | USD | 0.625 | 0.69 | 0.6 | 0.643 | 0.643 | +0.005 (+0.78%) | 82,900 |
16 Oct 2023 | USD | 0.641 | 0.65 | 0.57 | 0.638 | 0.638 | -0.006 (-0.93%) | 125,900 |
13 Oct 2023 | USD | 0.55 | 0.65 | 0.55 | 0.644 | 0.644 | +0.094 (+17.09%) | 106,300 |
12 Oct 2023 | USD | 0.58 | 0.61 | 0.49 | 0.55 | 0.55 | -0.046 (-7.72%) | 432,900 |
11 Oct 2023 | USD | 0.63 | 0.66 | 0.582 | 0.596 | 0.596 | -0.054 (-8.31%) | 323,300 |
10 Oct 2023 | USD | 0.681 | 0.725 | 0.607 | 0.65 | 0.65 | -0.012 (-1.81%) | 178,400 |
9 Oct 2023 | USD | 0.718 | 0.73 | 0.655 | 0.662 | 0.662 | -0.078 (-10.54%) | 70,400 |
6 Oct 2023 | USD | 0.72 | 0.75 | 0.62 | 0.74 | 0.74 | +0.035 (+4.96%) | 293,700 |
5 Oct 2023 | USD | 0.76 | 0.8 | 0.7 | 0.705 | 0.705 | -0.075 (-9.62%) | 98,100 |
4 Oct 2023 | USD | 0.805 | 0.819 | 0.78 | 0.78 | 0.78 | -0.001 (-0.13%) | 14,600 |
3 Oct 2023 | USD | 0.79 | 0.84 | 0.74 | 0.781 | 0.781 | +0.006 (+0.77%) | 117,600 |
2 Oct 2023 | USD | 0.86 | 0.86 | 0.741 | 0.775 | 0.775 | -0.073 (-8.61%) | 162,100 |
29 Sep 2023 | USD | 0.86 | 0.87 | 0.803 | 0.848 | 0.848 | +0.027 (+3.29%) | 19,500 |
28 Sep 2023 | USD | 0.82 | 0.86 | 0.803 | 0.821 | 0.821 | -0.003 (-0.36%) | 23,600 |
27 Sep 2023 | USD | 0.81 | 0.84 | 0.803 | 0.824 | 0.824 | +0.014 (+1.73%) | 14,400 |
26 Sep 2023 | USD | 0.861 | 0.861 | 0.81 | 0.81 | 0.81 | -0.01 (-1.22%) | 55,700 |
25 Sep 2023 | USD | 0.82 | 0.87 | 0.815 | 0.82 | 0.82 | +0.005 (+0.61%) | 30,400 |
22 Sep 2023 | USD | 0.87 | 0.87 | 0.813 | 0.815 | 0.815 | -0.025 (-2.98%) | 27,200 |
21 Sep 2023 | USD | 0.83 | 0.87 | 0.814 | 0.84 | 0.84 | +0.02 (+2.43%) | 25,600 |
20 Sep 2023 | USD | 0.82 | 0.85 | 0.82 | 0.8201 | 0.8201 | -0.028 (-3.29%) | 24,742 |
19 Sep 2023 | USD | 0.82 | 0.848 | 0.81 | 0.848 | 0.848 | +0.018 (+2.17%) | 27,447 |