Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2023 | USD | 0.75 | 0.79 | 0.723 | 0.79 | 0.79 | +0.04 (+5.33%) | 326,300 |
12 Oct 2023 | USD | 0.793 | 0.817 | 0.58 | 0.75 | 0.75 | -0.068 (-8.31%) | 1,068,800 |
11 Oct 2023 | USD | 0.818 | 0.83 | 0.729 | 0.818 | 0.818 | -0.002 (-0.24%) | 280,100 |
10 Oct 2023 | USD | 0.84 | 0.845 | 0.78 | 0.82 | 0.82 | -0.01 (-1.20%) | 155,000 |
9 Oct 2023 | USD | 0.78 | 0.83 | 0.749 | 0.83 | 0.83 | +0.05 (+6.41%) | 188,800 |
6 Oct 2023 | USD | 0.755 | 0.815 | 0.737 | 0.78 | 0.78 | +0.03 (+4%) | 215,900 |
5 Oct 2023 | USD | 0.775 | 0.87 | 0.718 | 0.75 | 0.75 | -0.05 (-6.25%) | 342,900 |
4 Oct 2023 | USD | 0.85 | 0.85 | 0.693 | 0.8 | 0.8 | -0.06 (-6.98%) | 907,300 |
3 Oct 2023 | USD | 0.91 | 0.91 | 0.79 | 0.86 | 0.86 | -0.043 (-4.76%) | 169,600 |
2 Oct 2023 | USD | 0.93 | 0.935 | 0.86 | 0.903 | 0.903 | +0.003 (+0.33%) | 1,120,300 |
29 Sep 2023 | USD | 0.915 | 0.979 | 0.818 | 0.9 | 0.9 | -0.04 (-4.26%) | 279,600 |
28 Sep 2023 | USD | 1.04 | 1.04 | 0.865 | 0.94 | 0.94 | -0.03 (-3.09%) | 433,300 |
27 Sep 2023 | USD | 0.92 | 1.1 | 0.807 | 0.97 | 0.97 | +0.027 (+2.86%) | 703,300 |
26 Sep 2023 | USD | 1.14 | 1.25 | 0.934 | 0.943 | 0.943 | -0.197 (-17.28%) | 2,899,100 |
25 Sep 2023 | USD | 1.19 | 1.3 | 1.1 | 1.14 | 1.14 | -0.065 (-5.39%) | 814,600 |
22 Sep 2023 | USD | 1.23 | 1.23 | 1.15 | 1.205 | 1.205 | -0.015 (-1.23%) | 176,300 |
21 Sep 2023 | USD | 1.26 | 1.29 | 1.2 | 1.22 | 1.22 | -0.05 (-3.94%) | 249,100 |
20 Sep 2023 | USD | 1.25 | 1.36 | 1.25 | 1.27 | 1.27 | +0.01 (+0.79%) | 330,400 |
19 Sep 2023 | USD | 1.28 | 1.36 | 1.23 | 1.26 | 1.26 | -0.09 (-6.67%) | 668,700 |
18 Sep 2023 | USD | 1.29 | 1.36 | 1.27 | 1.35 | 1.35 | 0.0 (0.0%) | 1,142,200 |
15 Sep 2023 | USD | 1.41 | 1.45 | 1.31 | 1.35 | 1.35 | -0.02 (-1.46%) | 662,600 |
14 Sep 2023 | USD | 1.35 | 1.4 | 1.33 | 1.37 | 1.37 | +0.05 (+3.79%) | 395,500 |
13 Sep 2023 | USD | 1.21 | 1.5 | 1.17 | 1.32 | 1.32 | +0.11 (+9.09%) | 751,100 |
12 Sep 2023 | USD | 1.24 | 1.25 | 1.11 | 1.21 | 1.21 | -0.02 (-1.63%) | 826,600 |
11 Sep 2023 | USD | 1.17 | 1.25 | 1.15 | 1.23 | 1.23 | +0.08 (+6.96%) | 488,000 |
8 Sep 2023 | USD | 1.17 | 1.26 | 1.04 | 1.15 | 1.15 | +0.01 (+0.88%) | 1,268,200 |
7 Sep 2023 | USD | 0.985 | 1.2 | 0.979 | 1.14 | 1.14 | +0.149 (+15.04%) | 879,400 |
6 Sep 2023 | USD | 1 | 1.1 | 0.898 | 0.991 | 0.991 | +0.029 (+3.01%) | 1,914,200 |
5 Sep 2023 | USD | 0.76 | 0.99 | 0.76 | 0.962 | 0.962 | +0.208 (+27.59%) | 1,220,100 |
1 Sep 2023 | USD | 0.79 | 0.88 | 0.74 | 0.754 | 0.754 | +0.029 (+4.00%) | 740,000 |