Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2023 | USD | 0.73 | 0.731 | 0.73 | 0.731 | 0.731 | -0.01 (-1.35%) | 4,100 |
5 Oct 2023 | USD | 0.741 | 0.741 | 0.741 | 0.741 | 0.741 | -0.018 (-2.37%) | 4,600 |
4 Oct 2023 | USD | 0.729 | 0.759 | 0.729 | 0.759 | 0.759 | +0.034 (+4.69%) | 25,200 |
3 Oct 2023 | USD | 0.725 | 0.729 | 0.725 | 0.725 | 0.725 | -0.011 (-1.49%) | 3,900 |
2 Oct 2023 | USD | 0.742 | 0.746 | 0.733 | 0.736 | 0.736 | -0.014 (-1.87%) | 18,200 |
29 Sep 2023 | USD | 0.759 | 0.759 | 0.75 | 0.75 | 0.75 | 0.0 (0.0%) | 2,700 |
28 Sep 2023 | USD | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -0.002 (-0.27%) | 600 |
27 Sep 2023 | USD | 0.76 | 0.762 | 0.75 | 0.752 | 0.752 | -0.048 (-6.00%) | 3,700 |
26 Sep 2023 | USD | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 80 |
25 Sep 2023 | USD | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | +0.05 (+6.67%) | 1,000 |
22 Sep 2023 | USD | 0.799 | 0.799 | 0.75 | 0.75 | 0.75 | 0.0 (0.0%) | 12,500 |
21 Sep 2023 | USD | 0.73 | 0.75 | 0.721 | 0.75 | 0.75 | +0.01 (+1.35%) | 25,600 |
20 Sep 2023 | USD | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -0.01 (-1.33%) | 27,000 |
19 Sep 2023 | USD | 0.773 | 0.773 | 0.726 | 0.75 | 0.75 | -0.01 (-1.32%) | 64,300 |
18 Sep 2023 | USD | 0.75 | 0.787 | 0.75 | 0.76 | 0.76 | -0.041 (-5.12%) | 72,400 |
15 Sep 2023 | USD | 0.789 | 0.801 | 0.784 | 0.801 | 0.801 | +0.031 (+4.03%) | 10,600 |
14 Sep 2023 | USD | 0.747 | 0.776 | 0.74 | 0.77 | 0.77 | +0.018 (+2.39%) | 49,500 |
13 Sep 2023 | USD | 0.76 | 0.76 | 0.752 | 0.752 | 0.752 | -0.01 (-1.31%) | 2,200 |
12 Sep 2023 | USD | 0.741 | 0.762 | 0.741 | 0.762 | 0.762 | +0.007 (+0.93%) | 15,400 |
11 Sep 2023 | USD | 0.725 | 0.77 | 0.725 | 0.755 | 0.755 | -0.005 (-0.66%) | 14,500 |
8 Sep 2023 | USD | 0.775 | 0.78 | 0.76 | 0.76 | 0.76 | -0.016 (-2.06%) | 9,900 |
7 Sep 2023 | USD | 0.774 | 0.784 | 0.769 | 0.776 | 0.776 | -0.03 (-3.72%) | 10,500 |
6 Sep 2023 | USD | 0.8 | 0.806 | 0.76 | 0.806 | 0.806 | +0.006 (+0.75%) | 24,200 |
5 Sep 2023 | USD | 0.804 | 0.818 | 0.8 | 0.8 | 0.8 | -0.032 (-3.85%) | 900 |
1 Sep 2023 | USD | 0.832 | 0.832 | 0.832 | 0.832 | 0.832 | -0.015 (-1.77%) | 700 |
31 Aug 2023 | USD | 0.847 | 0.847 | 0.847 | 0.847 | 0.847 | 0.0 (0.0%) | 149,000 |
30 Aug 2023 | USD | 0.825 | 0.848 | 0.824 | 0.847 | 0.847 | +0.037 (+4.57%) | 23,100 |
29 Aug 2023 | USD | 0.816 | 0.82 | 0.805 | 0.81 | 0.81 | -0.001 (-0.12%) | 126,700 |
28 Aug 2023 | USD | 0.81 | 0.811 | 0.81 | 0.811 | 0.811 | +0.021 (+2.66%) | 1,600 |
25 Aug 2023 | USD | 0.808 | 0.827 | 0.79 | 0.79 | 0.79 | -0.039 (-4.70%) | 28,900 |