Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2023 | USD | 0.852 | 0.868 | 0.847 | 0.868 | 0.868 | +0.049 (+5.98%) | 5,100 |
5 Oct 2023 | USD | 0.83 | 0.8402 | 0.819 | 0.819 | 0.819 | -0.003 (-0.36%) | 16,613 |
4 Oct 2023 | USD | 0.84 | 0.845 | 0.822 | 0.822 | 0.822 | -0.02 (-2.38%) | 32,000 |
3 Oct 2023 | USD | 0.85 | 0.855 | 0.842 | 0.842 | 0.842 | -0.033 (-3.77%) | 23,900 |
2 Oct 2023 | USD | 0.9 | 0.9 | 0.873 | 0.875 | 0.875 | -0.037 (-4.06%) | 17,800 |
29 Sep 2023 | USD | 0.92 | 0.923 | 0.905 | 0.912 | 0.912 | -0.002 (-0.22%) | 5,400 |
28 Sep 2023 | USD | 0.894 | 0.914 | 0.894 | 0.914 | 0.914 | +0.064 (+7.53%) | 14,800 |
27 Sep 2023 | USD | 0.88 | 0.88 | 0.85 | 0.85 | 0.85 | -0.016 (-1.85%) | 23,000 |
26 Sep 2023 | USD | 0.88 | 0.88 | 0.852 | 0.866 | 0.866 | +0.006 (+0.70%) | 9,600 |
25 Sep 2023 | USD | 0.845 | 0.868 | 0.845 | 0.86 | 0.86 | 0.0 (0.0%) | 10,400 |
22 Sep 2023 | USD | 0.865 | 0.87 | 0.856 | 0.86 | 0.86 | +0.004 (+0.47%) | 29,900 |
21 Sep 2023 | USD | 0.889 | 0.89 | 0.856 | 0.856 | 0.856 | -0.041 (-4.57%) | 20,500 |
20 Sep 2023 | USD | 0.902 | 0.902 | 0.897 | 0.897 | 0.897 | +0.002 (+0.22%) | 5,300 |
19 Sep 2023 | USD | 0.91 | 0.913 | 0.895 | 0.895 | 0.895 | -0.01 (-1.10%) | 10,600 |
18 Sep 2023 | USD | 0.89 | 0.906 | 0.884 | 0.905 | 0.905 | +0.009 (+1.00%) | 11,100 |
15 Sep 2023 | USD | 0.875 | 0.896 | 0.87 | 0.896 | 0.896 | +0.008 (+0.90%) | 13,400 |
14 Sep 2023 | USD | 0.885 | 0.897 | 0.885 | 0.888 | 0.888 | -0.002 (-0.22%) | 2,900 |
13 Sep 2023 | USD | 0.885 | 0.9 | 0.885 | 0.89 | 0.89 | -0.005 (-0.56%) | 9,700 |
12 Sep 2023 | USD | 0.904 | 0.915 | 0.895 | 0.895 | 0.895 | +0.004 (+0.45%) | 24,600 |
11 Sep 2023 | USD | 0.876 | 0.904 | 0.864 | 0.891 | 0.891 | +0.03 (+3.48%) | 18,100 |
8 Sep 2023 | USD | 0.853 | 0.871 | 0.853 | 0.861 | 0.861 | +0.011 (+1.29%) | 13,300 |
7 Sep 2023 | USD | 0.862 | 0.862 | 0.85 | 0.85 | 0.85 | -0.03 (-3.41%) | 11,580 |
6 Sep 2023 | USD | 0.8944 | 0.896 | 0.88 | 0.88 | 0.88 | -0.022 (-2.49%) | 26,725 |
5 Sep 2023 | USD | 0.8925 | 0.9025 | 0.8857 | 0.9025 | 0.9025 | +0.019 (+2.21%) | 60,275 |
1 Sep 2023 | USD | 0.857 | 0.883 | 0.857 | 0.883 | 0.883 | +0.026 (+3.03%) | 32,700 |
31 Aug 2023 | USD | 0.863 | 0.867 | 0.845 | 0.857 | 0.857 | +0.002 (+0.23%) | 20,500 |
30 Aug 2023 | USD | 0.87 | 0.87 | 0.855 | 0.855 | 0.855 | +0.005 (+0.59%) | 11,400 |
29 Aug 2023 | USD | 0.859 | 0.874 | 0.85 | 0.85 | 0.85 | -0.005 (-0.58%) | 23,900 |
28 Aug 2023 | USD | 0.834 | 0.867 | 0.834 | 0.855 | 0.855 | +0.022 (+2.64%) | 44,400 |
25 Aug 2023 | USD | 0.853 | 0.872 | 0.833 | 0.833 | 0.833 | -0.03 (-3.48%) | 30,300 |