Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2023 | USD | 0.748 | 0.75 | 0.68 | 0.69 | 0.69 | -0.05 (-6.76%) | 298,700 |
19 Oct 2023 | USD | 0.793 | 0.793 | 0.72 | 0.74 | 0.74 | -0.053 (-6.68%) | 315,000 |
18 Oct 2023 | USD | 0.82 | 0.82 | 0.769 | 0.793 | 0.793 | -0.026 (-3.17%) | 211,700 |
17 Oct 2023 | USD | 0.801 | 0.83 | 0.79 | 0.819 | 0.819 | +0.009 (+1.11%) | 303,900 |
16 Oct 2023 | USD | 0.863 | 0.87 | 0.8 | 0.81 | 0.81 | -0.01 (-1.22%) | 230,500 |
13 Oct 2023 | USD | 1 | 1 | 0.8 | 0.82 | 0.82 | -0.18 (-18%) | 669,500 |
12 Oct 2023 | USD | 0.942 | 1.04 | 0.9 | 1 | 1 | +0.06 (+6.38%) | 1,822,200 |
11 Oct 2023 | USD | 0.925 | 0.94 | 0.821 | 0.94 | 0.94 | +0.025 (+2.73%) | 1,026,300 |
10 Oct 2023 | USD | 0.84 | 0.92 | 0.8 | 0.915 | 0.915 | +0.114 (+14.23%) | 912,900 |
9 Oct 2023 | USD | 0.835 | 0.85 | 0.777 | 0.801 | 0.801 | -0.049 (-5.76%) | 92,200 |
6 Oct 2023 | USD | 0.78 | 0.85 | 0.777 | 0.85 | 0.85 | +0.069 (+8.83%) | 110,100 |
5 Oct 2023 | USD | 0.8 | 0.83 | 0.778 | 0.781 | 0.781 | -0.022 (-2.74%) | 148,200 |
4 Oct 2023 | USD | 0.783 | 0.829 | 0.78 | 0.803 | 0.803 | +0.013 (+1.65%) | 60,800 |
3 Oct 2023 | USD | 0.87 | 0.87 | 0.75 | 0.79 | 0.79 | -0.09 (-10.23%) | 291,300 |
2 Oct 2023 | USD | 0.92 | 0.94 | 0.84 | 0.88 | 0.88 | -0.015 (-1.68%) | 249,000 |
29 Sep 2023 | USD | 0.9 | 0.95 | 0.87 | 0.895 | 0.895 | -0.005 (-0.56%) | 155,600 |
28 Sep 2023 | USD | 0.9 | 0.91 | 0.87 | 0.9 | 0.9 | +0.02 (+2.27%) | 89,700 |
27 Sep 2023 | USD | 0.88 | 0.96 | 0.873 | 0.88 | 0.88 | -0.01 (-1.12%) | 262,300 |
26 Sep 2023 | USD | 0.881 | 0.95 | 0.87 | 0.89 | 0.89 | -0.006 (-0.67%) | 387,800 |
25 Sep 2023 | USD | 0.9 | 0.925 | 0.88 | 0.896 | 0.896 | -0.014 (-1.54%) | 197,800 |
22 Sep 2023 | USD | 0.931 | 0.96 | 0.9 | 0.91 | 0.91 | -0.03 (-3.19%) | 208,000 |
21 Sep 2023 | USD | 1.05 | 1.07 | 0.92 | 0.94 | 0.94 | -0.05 (-5.05%) | 470,900 |
20 Sep 2023 | USD | 1 | 1.02 | 0.97 | 0.99 | 0.99 | 0.0 (0.0%) | 105,200 |
19 Sep 2023 | USD | 0.95 | 1.01 | 0.923 | 0.99 | 0.99 | +0.03 (+3.13%) | 247,200 |
18 Sep 2023 | USD | 1.02 | 1.02 | 0.92 | 0.96 | 0.96 | -0.015 (-1.54%) | 138,900 |
15 Sep 2023 | USD | 0.95 | 1.01 | 0.95 | 0.975 | 0.975 | -0.016 (-1.61%) | 99,700 |
14 Sep 2023 | USD | 0.98 | 1.03 | 0.97 | 0.991 | 0.991 | +0.051 (+5.43%) | 166,800 |
13 Sep 2023 | USD | 0.92 | 0.971 | 0.905 | 0.94 | 0.94 | +0.024 (+2.62%) | 70,100 |
12 Sep 2023 | USD | 0.925 | 0.928 | 0.879 | 0.916 | 0.916 | -0.019 (-2.03%) | 191,600 |
11 Sep 2023 | USD | 0.97 | 0.983 | 0.9 | 0.935 | 0.935 | -0.005 (-0.53%) | 102,800 |