Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2024 | USD | 0.89 | 0.89 | 0.87 | 0.88 | 0.88 | -0.01 (-1.12%) | 52,200 |
3 Oct 2024 | USD | 0.89 | 0.89 | 0.88 | 0.89 | 0.89 | -0.007 (-0.78%) | 7,500 |
2 Oct 2024 | USD | 0.887 | 0.91 | 0.887 | 0.897 | 0.897 | +0.007 (+0.79%) | 31,700 |
1 Oct 2024 | USD | 0.89 | 0.89 | 0.88 | 0.89 | 0.89 | 0.0 (0.0%) | 6,900 |
30 Sep 2024 | USD | 0.881 | 0.9 | 0.881 | 0.89 | 0.89 | +0.022 (+2.53%) | 7,000 |
27 Sep 2024 | USD | 0.9 | 0.9 | 0.868 | 0.868 | 0.868 | -0.04 (-4.41%) | 4,600 |
26 Sep 2024 | USD | 0.89 | 0.908 | 0.89 | 0.908 | 0.908 | +0.038 (+4.37%) | 19,100 |
25 Sep 2024 | USD | 0.92 | 0.93 | 0.87 | 0.87 | 0.87 | -0.035 (-3.87%) | 56,900 |
24 Sep 2024 | USD | 0.87 | 0.905 | 0.865 | 0.905 | 0.905 | +0.034 (+3.90%) | 80,600 |
23 Sep 2024 | USD | 0.85 | 0.876 | 0.85 | 0.871 | 0.871 | +0.021 (+2.47%) | 29,000 |
20 Sep 2024 | USD | 0.87 | 0.87 | 0.85 | 0.85 | 0.85 | -0.015 (-1.73%) | 8,000 |
19 Sep 2024 | USD | 0.848 | 0.865 | 0.848 | 0.865 | 0.865 | +0.015 (+1.76%) | 12,700 |
18 Sep 2024 | USD | 0.949 | 0.949 | 0.846 | 0.85 | 0.85 | +0.014 (+1.67%) | 29,200 |
17 Sep 2024 | USD | 0.822 | 0.836 | 0.822 | 0.836 | 0.836 | 0.0 (0.0%) | 2,600 |
16 Sep 2024 | USD | 0.855 | 0.855 | 0.836 | 0.836 | 0.836 | -0.004 (-0.48%) | 1,400 |
13 Sep 2024 | USD | 0.8 | 0.84 | 0.8 | 0.84 | 0.84 | +0.061 (+7.83%) | 62,800 |
12 Sep 2024 | USD | 0.813 | 0.813 | 0.779 | 0.779 | 0.779 | -0.016 (-2.01%) | 38,800 |
11 Sep 2024 | USD | 0.784 | 0.796 | 0.78 | 0.795 | 0.795 | -0.004 (-0.50%) | 168,800 |
10 Sep 2024 | USD | 0.79 | 0.8 | 0.79 | 0.799 | 0.799 | +0.006 (+0.76%) | 3,100 |
9 Sep 2024 | USD | 0.693 | 0.795 | 0.693 | 0.793 | 0.793 | +0.033 (+4.34%) | 16,200 |
6 Sep 2024 | USD | 0.77 | 0.77 | 0.76 | 0.76 | 0.76 | -0.038 (-4.76%) | 2,000 |
5 Sep 2024 | USD | 0.798 | 0.798 | 0.798 | 0.798 | 0.798 | +0.044 (+5.84%) | 400 |
4 Sep 2024 | USD | 0.769 | 0.77 | 0.754 | 0.754 | 0.754 | +0.018 (+2.45%) | 55,800 |
3 Sep 2024 | USD | 0.77 | 0.775 | 0.736 | 0.736 | 0.736 | -0.044 (-5.64%) | 18,100 |
30 Aug 2024 | USD | 0.819 | 0.82 | 0.78 | 0.78 | 0.78 | -0.05 (-6.02%) | 7,400 |
29 Aug 2024 | USD | 0.775 | 0.83 | 0.775 | 0.83 | 0.83 | +0.05 (+6.41%) | 94,100 |
28 Aug 2024 | USD | 0.81 | 0.812 | 0.78 | 0.78 | 0.78 | -0.025 (-3.11%) | 34,100 |
27 Aug 2024 | USD | 0.82 | 0.82 | 0.805 | 0.805 | 0.805 | -0.015 (-1.83%) | 5,300 |
26 Aug 2024 | USD | 0.77 | 0.82 | 0.761 | 0.82 | 0.82 | +0.06 (+7.89%) | 32,900 |
23 Aug 2024 | USD | 0.77 | 0.77 | 0.74 | 0.76 | 0.76 | +0.02 (+2.70%) | 5,124 |