Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2023 | USD | 0.798 | 0.85 | 0.798 | 0.842 | 8.42 | +0.035 (+4.34%) | 7,600 |
19 Oct 2023 | USD | 0.829 | 0.86 | 0.8 | 0.807 | 8.07 | -0.022 (-2.65%) | 37,100 |
18 Oct 2023 | USD | 0.825 | 0.86 | 0.8 | 0.829 | 8.29 | -0.031 (-3.60%) | 12,100 |
17 Oct 2023 | USD | 0.845 | 0.86 | 0.78 | 0.86 | 8.6 | +0.005 (+0.58%) | 29,400 |
16 Oct 2023 | USD | 0.816 | 0.855 | 0.816 | 0.855 | 8.55 | +0.006 (+0.71%) | 9,900 |
13 Oct 2023 | USD | 0.815 | 0.85 | 0.815 | 0.849 | 8.49 | +0.024 (+2.91%) | 23,000 |
12 Oct 2023 | USD | 0.85 | 0.86 | 0.801 | 0.825 | 8.25 | -0.034 (-3.96%) | 53,400 |
11 Oct 2023 | USD | 0.824 | 0.869 | 0.801 | 0.859 | 8.59 | +0.009 (+1.06%) | 23,800 |
10 Oct 2023 | USD | 0.833 | 0.87 | 0.822 | 0.85 | 8.5 | +0.003 (+0.35%) | 23,600 |
9 Oct 2023 | USD | 0.83 | 0.87 | 0.822 | 0.847 | 8.47 | -0.016 (-1.85%) | 36,700 |
6 Oct 2023 | USD | 0.88 | 0.88 | 0.811 | 0.863 | 8.63 | -0.017 (-1.93%) | 62,100 |
5 Oct 2023 | USD | 0.85 | 0.88 | 0.84 | 0.88 | 8.8 | 0.0 (0.0%) | 29,500 |
4 Oct 2023 | USD | 0.869 | 0.88 | 0.86 | 0.88 | 8.8 | +0.011 (+1.27%) | 56,700 |
3 Oct 2023 | USD | 0.88 | 0.88 | 0.821 | 0.869 | 8.69 | +0.01 (+1.16%) | 33,500 |
2 Oct 2023 | USD | 0.88 | 0.88 | 0.815 | 0.859 | 8.59 | +0.026 (+3.12%) | 63,900 |
29 Sep 2023 | USD | 0.899 | 0.899 | 0.811 | 0.833 | 8.33 | -0.017 (-2.00%) | 111,400 |
28 Sep 2023 | USD | 0.92 | 0.92 | 0.81 | 0.85 | 8.5 | +0.011 (+1.31%) | 36,600 |
27 Sep 2023 | USD | 0.82 | 0.88 | 0.75 | 0.839 | 8.39 | +0.049 (+6.20%) | 70,300 |
26 Sep 2023 | USD | 0.76 | 0.79 | 0.687 | 0.79 | 7.9 | +0.052 (+7.05%) | 166,600 |
25 Sep 2023 | USD | 0.77 | 0.778 | 0.68 | 0.738 | 7.38 | -0.029 (-3.78%) | 53,200 |
22 Sep 2023 | USD | 0.82 | 0.836 | 0.761 | 0.767 | 7.67 | +0.017 (+2.27%) | 225,700 |
21 Sep 2023 | USD | 0.72 | 0.91 | 0.65 | 0.75 | 7.5 | +0.07 (+10.29%) | 1,162,300 |
20 Sep 2023 | USD | 0.553 | 0.72 | 0.54 | 0.68 | 6.8 | +0.2 (+41.67%) | 1,627,100 |
19 Sep 2023 | USD | 0.6 | 0.67 | 0.47 | 0.48 | 4.8 | -0.118 (-19.73%) | 461,200 |
18 Sep 2023 | USD | 0.73 | 0.79 | 0.591 | 0.598 | 5.98 | -0.154 (-20.48%) | 415,500 |
15 Sep 2023 | USD | 0.738 | 0.766 | 0.65 | 0.752 | 7.52 | +0.022 (+3.01%) | 93,800 |
14 Sep 2023 | USD | 0.729 | 0.756 | 0.729 | 0.73 | 7.3 | -0.02 (-2.67%) | 13,100 |
13 Sep 2023 | USD | 0.79 | 0.799 | 0.73 | 0.75 | 7.5 | -0.037 (-4.70%) | 37,000 |
12 Sep 2023 | USD | 0.8 | 0.801 | 0.75 | 0.787 | 7.87 | +0.006 (+0.77%) | 76,100 |
11 Sep 2023 | USD | 0.7 | 0.781 | 0.635 | 0.781 | 7.81 | +0.099 (+14.52%) | 401,100 |