Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2023 | USD | 0.68 | 0.71 | 0.68 | 0.681 | 0.681 | -0.018 (-2.58%) | 21,300 |
4 Oct 2023 | USD | 0.677 | 0.71 | 0.65 | 0.699 | 0.699 | +0.004 (+0.58%) | 26,100 |
3 Oct 2023 | USD | 0.69 | 0.71 | 0.677 | 0.695 | 0.695 | -0.003 (-0.43%) | 10,800 |
2 Oct 2023 | USD | 0.738 | 0.739 | 0.653 | 0.698 | 0.698 | -0.035 (-4.77%) | 27,900 |
29 Sep 2023 | USD | 0.687 | 0.738 | 0.671 | 0.733 | 0.733 | +0.021 (+2.95%) | 13,500 |
28 Sep 2023 | USD | 0.75 | 0.752 | 0.7 | 0.712 | 0.712 | -0.018 (-2.47%) | 14,200 |
27 Sep 2023 | USD | 0.74 | 0.75 | 0.72 | 0.73 | 0.73 | +0.042 (+6.10%) | 45,500 |
26 Sep 2023 | USD | 0.65 | 0.748 | 0.622 | 0.688 | 0.688 | +0.018 (+2.69%) | 16,500 |
25 Sep 2023 | USD | 0.725 | 0.725 | 0.667 | 0.67 | 0.67 | -0.02 (-2.90%) | 13,900 |
22 Sep 2023 | USD | 0.72 | 0.748 | 0.66 | 0.69 | 0.69 | +0.004 (+0.58%) | 68,100 |
21 Sep 2023 | USD | 0.717 | 0.766 | 0.65 | 0.686 | 0.686 | -0.021 (-2.97%) | 31,600 |
20 Sep 2023 | USD | 0.707 | 0.786 | 0.707 | 0.707 | 0.707 | -0.045 (-5.98%) | 10,900 |
19 Sep 2023 | USD | 0.8 | 0.8 | 0.707 | 0.752 | 0.752 | +0.003 (+0.40%) | 21,600 |
18 Sep 2023 | USD | 0.715 | 0.797 | 0.715 | 0.749 | 0.749 | +0.023 (+3.17%) | 46,000 |
15 Sep 2023 | USD | 0.78 | 0.78 | 0.72 | 0.726 | 0.726 | -0.081 (-10.04%) | 57,600 |
14 Sep 2023 | USD | 0.8 | 0.865 | 0.771 | 0.807 | 0.807 | +0.047 (+6.18%) | 13,200 |
13 Sep 2023 | USD | 0.753 | 0.818 | 0.74 | 0.76 | 0.76 | +0.023 (+3.12%) | 58,600 |
12 Sep 2023 | USD | 0.84 | 0.86 | 0.701 | 0.737 | 0.737 | -0.051 (-6.47%) | 103,300 |
11 Sep 2023 | USD | 0.73 | 0.879 | 0.717 | 0.788 | 0.788 | +0.093 (+13.38%) | 106,400 |
8 Sep 2023 | USD | 0.94 | 0.94 | 0.62 | 0.695 | 0.695 | -0.209 (-23.12%) | 395,000 |
7 Sep 2023 | USD | 0.91 | 0.938 | 0.87 | 0.904 | 0.904 | -0.006 (-0.66%) | 29,900 |
6 Sep 2023 | USD | 0.89 | 0.948 | 0.89 | 0.91 | 0.91 | +0.009 (+1.00%) | 19,400 |
5 Sep 2023 | USD | 0.91 | 0.948 | 0.9 | 0.901 | 0.901 | +0.001 (+0.11%) | 21,100 |
1 Sep 2023 | USD | 0.9 | 0.91 | 0.9 | 0.9 | 0.9 | 0.0 (0.0%) | 57,800 |
31 Aug 2023 | USD | 0.94 | 0.977 | 0.9 | 0.9 | 0.9 | -0.038 (-4.05%) | 68,000 |
30 Aug 2023 | USD | 0.95 | 0.979 | 0.938 | 0.938 | 0.938 | -0.009 (-0.95%) | 21,300 |
29 Aug 2023 | USD | 0.97 | 0.988 | 0.947 | 0.947 | 0.947 | -0.04 (-4.05%) | 25,500 |
28 Aug 2023 | USD | 0.943 | 1 | 0.94 | 0.987 | 0.987 | +0.043 (+4.56%) | 66,400 |
25 Aug 2023 | USD | 0.99 | 0.99 | 0.94 | 0.944 | 0.944 | -0.016 (-1.67%) | 21,700 |
24 Aug 2023 | USD | 0.965 | 0.975 | 0.95 | 0.96 | 0.96 | +0.019 (+2.02%) | 20,800 |