Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | USD | 0.882 | 0.92 | 0.88 | 0.895 | 0.895 | +0.034 (+3.95%) | 82,400 |
13 Oct 2023 | USD | 0.86 | 0.895 | 0.851 | 0.861 | 0.861 | -0.012 (-1.37%) | 56,000 |
12 Oct 2023 | USD | 0.88 | 0.9 | 0.857 | 0.873 | 0.873 | -0.021 (-2.35%) | 73,400 |
11 Oct 2023 | USD | 0.91 | 0.91 | 0.88 | 0.894 | 0.894 | -0.002 (-0.22%) | 41,600 |
10 Oct 2023 | USD | 0.86 | 0.9 | 0.827 | 0.896 | 0.896 | +0.025 (+2.87%) | 200,500 |
9 Oct 2023 | USD | 0.851 | 0.905 | 0.85 | 0.871 | 0.871 | -0.01 (-1.14%) | 21,800 |
6 Oct 2023 | USD | 0.895 | 0.905 | 0.87 | 0.881 | 0.881 | -0.003 (-0.34%) | 88,800 |
5 Oct 2023 | USD | 0.85 | 0.9 | 0.836 | 0.884 | 0.884 | +0.034 (+4.00%) | 122,400 |
4 Oct 2023 | USD | 0.82 | 0.87 | 0.82 | 0.85 | 0.85 | +0.001 (+0.12%) | 53,100 |
3 Oct 2023 | USD | 0.86 | 0.86 | 0.827 | 0.849 | 0.849 | -0.021 (-2.41%) | 48,000 |
2 Oct 2023 | USD | 0.844 | 0.87 | 0.826 | 0.87 | 0.87 | 0.0 (0.0%) | 115,800 |
29 Sep 2023 | USD | 0.87 | 0.88 | 0.84 | 0.87 | 0.87 | +0.03 (+3.57%) | 70,800 |
28 Sep 2023 | USD | 0.83 | 0.89 | 0.83 | 0.84 | 0.84 | -0.02 (-2.33%) | 78,200 |
27 Sep 2023 | USD | 0.865 | 0.88 | 0.85 | 0.86 | 0.86 | 0.0 (0.0%) | 55,300 |
26 Sep 2023 | USD | 0.85 | 0.87 | 0.85 | 0.86 | 0.86 | +0.01 (+1.18%) | 56,300 |
25 Sep 2023 | USD | 0.855 | 0.86 | 0.84 | 0.85 | 0.85 | -0.01 (-1.16%) | 44,500 |
22 Sep 2023 | USD | 0.83 | 0.86 | 0.83 | 0.86 | 0.86 | +0.024 (+2.87%) | 41,300 |
21 Sep 2023 | USD | 0.84 | 0.84 | 0.826 | 0.836 | 0.836 | +0.006 (+0.72%) | 37,800 |
20 Sep 2023 | USD | 0.856 | 0.856 | 0.83 | 0.83 | 0.83 | -0.015 (-1.78%) | 33,700 |
19 Sep 2023 | USD | 0.84 | 0.85 | 0.825 | 0.845 | 0.845 | -0.004 (-0.47%) | 69,300 |
18 Sep 2023 | USD | 0.86 | 0.86 | 0.825 | 0.849 | 0.849 | +0.024 (+2.91%) | 66,600 |
15 Sep 2023 | USD | 0.87 | 0.87 | 0.825 | 0.825 | 0.825 | -0.036 (-4.18%) | 195,000 |
14 Sep 2023 | USD | 0.85 | 0.872 | 0.845 | 0.861 | 0.861 | +0.011 (+1.29%) | 105,400 |
13 Sep 2023 | USD | 0.86 | 0.875 | 0.85 | 0.85 | 0.85 | -0.003 (-0.35%) | 70,400 |
12 Sep 2023 | USD | 0.854 | 0.9 | 0.853 | 0.853 | 0.853 | -0.017 (-1.95%) | 106,600 |
11 Sep 2023 | USD | 0.905 | 0.911 | 0.853 | 0.87 | 0.87 | +0.01 (+1.16%) | 28,100 |
8 Sep 2023 | USD | 0.851 | 0.88 | 0.835 | 0.86 | 0.86 | +0.01 (+1.18%) | 62,600 |
7 Sep 2023 | USD | 0.875 | 0.875 | 0.85 | 0.85 | 0.85 | -0.003 (-0.35%) | 52,100 |
6 Sep 2023 | USD | 0.9 | 0.901 | 0.85 | 0.853 | 0.853 | -0.009 (-1.04%) | 179,400 |
5 Sep 2023 | USD | 0.901 | 0.935 | 0.852 | 0.862 | 0.862 | -0.048 (-5.27%) | 133,600 |