Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2023 | USD | 0.832 | 0.832 | 0.804 | 0.82 | 0.82 | -0.012 (-1.44%) | 7,400 |
19 Oct 2023 | USD | 0.832 | 0.835 | 0.796 | 0.832 | 0.832 | +0.012 (+1.46%) | 31,500 |
18 Oct 2023 | USD | 0.815 | 0.82 | 0.806 | 0.82 | 0.82 | +0.013 (+1.61%) | 2,000 |
17 Oct 2023 | USD | 0.8 | 0.833 | 0.8 | 0.807 | 0.807 | -0.003 (-0.37%) | 30,600 |
16 Oct 2023 | USD | 0.82 | 0.83 | 0.81 | 0.81 | 0.81 | -0.007 (-0.86%) | 19,600 |
13 Oct 2023 | USD | 0.823 | 0.84 | 0.805 | 0.817 | 0.817 | +0.013 (+1.62%) | 16,800 |
12 Oct 2023 | USD | 0.832 | 0.832 | 0.74 | 0.804 | 0.804 | -0.026 (-3.13%) | 145,000 |
11 Oct 2023 | USD | 0.84 | 0.84 | 0.83 | 0.83 | 0.83 | -0.01 (-1.19%) | 18,400 |
10 Oct 2023 | USD | 0.845 | 0.85 | 0.835 | 0.84 | 0.84 | -0.013 (-1.52%) | 12,400 |
9 Oct 2023 | USD | 0.776 | 0.9 | 0.776 | 0.853 | 0.853 | +0.026 (+3.14%) | 2,600 |
6 Oct 2023 | USD | 0.781 | 0.831 | 0.777 | 0.827 | 0.827 | +0.046 (+5.89%) | 14,200 |
5 Oct 2023 | USD | 0.785 | 0.797 | 0.761 | 0.781 | 0.781 | -0.004 (-0.51%) | 66,300 |
4 Oct 2023 | USD | 0.813 | 0.813 | 0.785 | 0.785 | 0.785 | -0.032 (-3.92%) | 57,900 |
3 Oct 2023 | USD | 0.829 | 0.83 | 0.814 | 0.817 | 0.817 | -0.011 (-1.33%) | 33,600 |
2 Oct 2023 | USD | 0.855 | 0.86 | 0.828 | 0.828 | 0.828 | -0.04 (-4.61%) | 45,800 |
29 Sep 2023 | USD | 0.86 | 0.868 | 0.86 | 0.868 | 0.868 | +0.018 (+2.12%) | 7,100 |
28 Sep 2023 | USD | 0.844 | 0.85 | 0.844 | 0.85 | 0.85 | -0.016 (-1.85%) | 32,100 |
27 Sep 2023 | USD | 0.86 | 0.866 | 0.85 | 0.866 | 0.866 | -0.004 (-0.46%) | 101,400 |
26 Sep 2023 | USD | 0.9 | 0.9 | 0.86 | 0.87 | 0.87 | -0.034 (-3.76%) | 9,700 |
25 Sep 2023 | USD | 0.87 | 0.91 | 0.87 | 0.904 | 0.904 | +0.034 (+3.91%) | 12,400 |
22 Sep 2023 | USD | 0.87 | 0.879 | 0.87 | 0.87 | 0.87 | 0.0 (0.0%) | 5,600 |
21 Sep 2023 | USD | 0.863 | 0.874 | 0.86 | 0.87 | 0.87 | -0.006 (-0.68%) | 6,300 |
20 Sep 2023 | USD | 0.867 | 0.878 | 0.848 | 0.876 | 0.876 | -0.008 (-0.90%) | 42,900 |
19 Sep 2023 | USD | 0.879 | 0.884 | 0.873 | 0.884 | 0.884 | 0.0 (0.0%) | 5,200 |
18 Sep 2023 | USD | 0.86 | 0.885 | 0.86 | 0.884 | 0.884 | +0.024 (+2.79%) | 12,300 |
15 Sep 2023 | USD | 0.85 | 0.872 | 0.85 | 0.86 | 0.86 | -0.011 (-1.26%) | 4,500 |
14 Sep 2023 | USD | 0.866 | 0.873 | 0.859 | 0.871 | 0.871 | +0.015 (+1.75%) | 69,400 |
13 Sep 2023 | USD | 0.863 | 0.864 | 0.854 | 0.856 | 0.856 | -0.004 (-0.47%) | 58,500 |
12 Sep 2023 | USD | 0.86 | 0.871 | 0.86 | 0.86 | 0.86 | +0.02 (+2.38%) | 82,500 |
11 Sep 2023 | USD | 0.849 | 0.849 | 0.832 | 0.84 | 0.84 | -0.003 (-0.36%) | 24,700 |