Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2023 | USD | 0.7 | 0.71 | 0.69 | 0.69 | 0.69 | -0.01 (-1.43%) | 2,700 |
4 Oct 2023 | USD | 0.68 | 0.7 | 0.68 | 0.7 | 0.7 | +0.01 (+1.45%) | 12,600 |
3 Oct 2023 | USD | 0.71 | 0.71 | 0.68 | 0.69 | 0.69 | -0.02 (-2.82%) | 2,700 |
2 Oct 2023 | USD | 0.72 | 0.73 | 0.71 | 0.71 | 0.71 | -0.01 (-1.39%) | 3,400 |
29 Sep 2023 | USD | 0.72 | 0.74 | 0.72 | 0.72 | 0.72 | +0.01 (+1.41%) | 16,200 |
28 Sep 2023 | USD | 0.69 | 0.72 | 0.69 | 0.71 | 0.71 | +0.02 (+2.90%) | 6,100 |
27 Sep 2023 | USD | 0.7 | 0.7 | 0.68 | 0.69 | 0.69 | 0.0 (0.0%) | 12,300 |
26 Sep 2023 | USD | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 0.0 (0.0%) | 9,700 |
25 Sep 2023 | USD | 0.69 | 0.7 | 0.68 | 0.69 | 0.69 | -0.01 (-1.43%) | 9,500 |
22 Sep 2023 | USD | 0.69 | 0.7 | 0.69 | 0.7 | 0.7 | +0.01 (+1.45%) | 3,400 |
21 Sep 2023 | USD | 0.7 | 0.71 | 0.68 | 0.69 | 0.69 | -0.03 (-4.17%) | 18,000 |
20 Sep 2023 | USD | 0.73 | 0.73 | 0.72 | 0.72 | 0.72 | +0.01 (+1.41%) | 21,800 |
19 Sep 2023 | USD | 0.74 | 0.74 | 0.71 | 0.71 | 0.71 | -0.02 (-2.74%) | 5,900 |
18 Sep 2023 | USD | 0.78 | 0.79 | 0.73 | 0.73 | 0.73 | -0.06 (-7.59%) | 52,000 |
15 Sep 2023 | USD | 0.79 | 0.8 | 0.78 | 0.79 | 0.79 | +0.02 (+2.60%) | 15,500 |
14 Sep 2023 | USD | 0.77 | 0.78 | 0.77 | 0.77 | 0.77 | -0.02 (-2.53%) | 23,300 |
13 Sep 2023 | USD | 0.78 | 0.79 | 0.78 | 0.79 | 0.79 | +0.01 (+1.28%) | 7,900 |
12 Sep 2023 | USD | 0.75 | 0.78 | 0.75 | 0.78 | 0.78 | +0.01 (+1.30%) | 4,300 |
11 Sep 2023 | USD | 0.77 | 0.78 | 0.77 | 0.77 | 0.77 | +0.01 (+1.32%) | 4,400 |
8 Sep 2023 | USD | 0.77 | 0.77 | 0.76 | 0.76 | 0.76 | -0.01 (-1.30%) | 3,100 |
7 Sep 2023 | USD | 0.79 | 0.79 | 0.75 | 0.77 | 0.77 | -0.01 (-1.28%) | 9,100 |
6 Sep 2023 | USD | 0.79 | 0.79 | 0.77 | 0.78 | 0.78 | 0.0 (0.0%) | 9,700 |
5 Sep 2023 | USD | 0.81 | 0.81 | 0.77 | 0.78 | 0.78 | -0.04 (-4.88%) | 57,900 |
1 Sep 2023 | USD | 0.82 | 0.83 | 0.81 | 0.82 | 0.82 | +0.01 (+1.23%) | 21,200 |
31 Aug 2023 | USD | 0.82 | 0.82 | 0.81 | 0.81 | 0.81 | -0.02 (-2.41%) | 36,500 |
30 Aug 2023 | USD | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0.0 (0.0%) | 28,100 |
29 Aug 2023 | USD | 0.81 | 0.83 | 0.81 | 0.83 | 0.83 | +0.04 (+5.06%) | 31,600 |
28 Aug 2023 | USD | 0.79 | 0.79 | 0.78 | 0.79 | 0.79 | +0.01 (+1.28%) | 21,200 |
25 Aug 2023 | USD | 0.79 | 0.79 | 0.78 | 0.78 | 0.78 | -0.01 (-1.27%) | 2,500 |
24 Aug 2023 | USD | 0.8 | 0.81 | 0.79 | 0.79 | 0.79 | 0.0 (0.0%) | 3,800 |