Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2023 | USD | 0.75 | 0.76 | 0.7 | 0.72 | 0.72 | -0.02 (-2.70%) | 131,400 |
19 Oct 2023 | USD | 0.78 | 0.78 | 0.72 | 0.74 | 0.74 | -0.04 (-5.13%) | 167,500 |
18 Oct 2023 | USD | 0.84 | 0.84 | 0.76 | 0.78 | 0.78 | -0.06 (-7.14%) | 107,300 |
17 Oct 2023 | USD | 0.84 | 0.85 | 0.8 | 0.84 | 0.84 | +0.03 (+3.70%) | 52,000 |
16 Oct 2023 | USD | 0.83 | 0.85 | 0.8 | 0.81 | 0.81 | -0.03 (-3.57%) | 78,900 |
13 Oct 2023 | USD | 0.79 | 0.85 | 0.76 | 0.84 | 0.84 | +0.04 (+5%) | 85,800 |
12 Oct 2023 | USD | 0.81 | 0.82 | 0.78 | 0.8 | 0.8 | -0.02 (-2.44%) | 136,700 |
11 Oct 2023 | USD | 0.87 | 0.87 | 0.78 | 0.82 | 0.82 | -0.05 (-5.75%) | 117,600 |
10 Oct 2023 | USD | 0.82 | 0.87 | 0.81 | 0.87 | 0.87 | +0.06 (+7.41%) | 86,800 |
9 Oct 2023 | USD | 0.81 | 0.82 | 0.75 | 0.81 | 0.81 | -0.07 (-7.95%) | 252,600 |
6 Oct 2023 | USD | 0.87 | 0.88 | 0.82 | 0.88 | 0.88 | -0.01 (-1.12%) | 95,700 |
5 Oct 2023 | USD | 0.85 | 0.9 | 0.83 | 0.89 | 0.89 | +0.05 (+5.95%) | 137,500 |
4 Oct 2023 | USD | 0.9 | 0.91 | 0.8 | 0.84 | 0.84 | -0.08 (-8.70%) | 273,500 |
3 Oct 2023 | USD | 0.93 | 0.96 | 0.88 | 0.92 | 0.92 | -0.04 (-4.17%) | 86,000 |
2 Oct 2023 | USD | 0.93 | 0.99 | 0.93 | 0.96 | 0.96 | +0.03 (+3.23%) | 165,900 |
29 Sep 2023 | USD | 0.88 | 0.93 | 0.87 | 0.93 | 0.93 | +0.05 (+5.68%) | 64,500 |
28 Sep 2023 | USD | 0.93 | 0.93 | 0.85 | 0.88 | 0.88 | -0.05 (-5.38%) | 244,100 |
27 Sep 2023 | USD | 0.96 | 0.97 | 0.8 | 0.93 | 0.93 | -0.03 (-3.12%) | 288,700 |
26 Sep 2023 | USD | 0.99 | 1 | 0.93 | 0.96 | 0.96 | -0.04 (-4%) | 141,200 |
25 Sep 2023 | USD | 0.96 | 1 | 0.96 | 1 | 1 | +0.02 (+2.04%) | 104,000 |
22 Sep 2023 | USD | 1.01 | 1.02 | 0.96 | 0.98 | 0.98 | 0.0 (0.0%) | 202,700 |
21 Sep 2023 | USD | 1.05 | 1.05 | 0.93 | 0.98 | 0.98 | -0.04 (-3.92%) | 245,500 |
20 Sep 2023 | USD | 1.04 | 1.07 | 1.02 | 1.02 | 1.02 | 0.0 (0.0%) | 85,600 |
19 Sep 2023 | USD | 1.06 | 1.06 | 1.02 | 1.02 | 1.02 | -0.03 (-2.86%) | 103,600 |
18 Sep 2023 | USD | 1.07 | 1.07 | 1.01 | 1.05 | 1.05 | -0.02 (-1.87%) | 164,400 |
15 Sep 2023 | USD | 1.03 | 1.11 | 1.03 | 1.07 | 1.07 | +0.02 (+1.90%) | 186,228 |
14 Sep 2023 | USD | 1.04 | 1.08 | 1.03 | 1.05 | 1.05 | 0.0 (0.0%) | 137,200 |
13 Sep 2023 | USD | 1.04 | 1.05 | 1.02 | 1.05 | 1.05 | -0.01 (-0.94%) | 91,000 |
12 Sep 2023 | USD | 1.03 | 1.07 | 1.02 | 1.06 | 1.06 | -0.01 (-0.93%) | 148,000 |
11 Sep 2023 | USD | 1.04 | 1.07 | 1.03 | 1.07 | 1.07 | +0.02 (+1.90%) | 62,600 |