Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2023 | USD | 0.604 | 0.65 | 0.604 | 0.639 | 0.639 | +0.035 (+5.79%) | 16,100 |
9 Oct 2023 | USD | 0.64 | 0.65 | 0.604 | 0.604 | 0.604 | -0.035 (-5.48%) | 18,700 |
6 Oct 2023 | USD | 0.62 | 0.649 | 0.61 | 0.639 | 0.639 | +0.024 (+3.90%) | 9,400 |
5 Oct 2023 | USD | 0.651 | 0.663 | 0.615 | 0.615 | 0.615 | -0.044 (-6.68%) | 27,500 |
4 Oct 2023 | USD | 0.63 | 0.664 | 0.629 | 0.659 | 0.659 | +0.055 (+9.11%) | 27,600 |
3 Oct 2023 | USD | 0.61 | 0.625 | 0.6 | 0.604 | 0.604 | -0.015 (-2.42%) | 14,400 |
2 Oct 2023 | USD | 0.644 | 0.662 | 0.61 | 0.619 | 0.619 | -0.043 (-6.50%) | 69,000 |
29 Sep 2023 | USD | 0.645 | 0.671 | 0.645 | 0.662 | 0.662 | +0.013 (+2.00%) | 22,400 |
28 Sep 2023 | USD | 0.745 | 0.745 | 0.63 | 0.649 | 0.649 | -0.052 (-7.42%) | 41,200 |
27 Sep 2023 | USD | 0.717 | 0.789 | 0.686 | 0.701 | 0.701 | +0.014 (+2.04%) | 24,300 |
26 Sep 2023 | USD | 0.73 | 0.75 | 0.68 | 0.687 | 0.687 | -0.043 (-5.89%) | 100,200 |
25 Sep 2023 | USD | 0.74 | 0.76 | 0.73 | 0.73 | 0.73 | -0.04 (-5.19%) | 17,600 |
22 Sep 2023 | USD | 0.762 | 0.8 | 0.732 | 0.77 | 0.77 | -0.016 (-2.04%) | 49,900 |
21 Sep 2023 | USD | 0.78 | 0.837 | 0.75 | 0.786 | 0.786 | -0.011 (-1.38%) | 133,200 |
20 Sep 2023 | USD | 0.798 | 0.82 | 0.78 | 0.797 | 0.797 | -0.003 (-0.37%) | 22,900 |
19 Sep 2023 | USD | 0.789 | 0.83 | 0.776 | 0.8 | 0.8 | +0.024 (+3.09%) | 74,500 |
18 Sep 2023 | USD | 0.81 | 0.844 | 0.776 | 0.776 | 0.776 | -0.044 (-5.37%) | 110,000 |
15 Sep 2023 | USD | 0.821 | 0.862 | 0.82 | 0.82 | 0.82 | -0.01 (-1.20%) | 32,600 |
14 Sep 2023 | USD | 0.857 | 0.87 | 0.82 | 0.83 | 0.83 | -0.022 (-2.58%) | 23,000 |
13 Sep 2023 | USD | 0.86 | 0.9 | 0.85 | 0.852 | 0.852 | -0.01 (-1.16%) | 18,000 |
12 Sep 2023 | USD | 0.851 | 0.91 | 0.851 | 0.862 | 0.862 | +0.004 (+0.47%) | 23,500 |
11 Sep 2023 | USD | 0.85 | 0.91 | 0.83 | 0.858 | 0.858 | +0.021 (+2.51%) | 94,500 |
8 Sep 2023 | USD | 0.88 | 0.915 | 0.822 | 0.837 | 0.837 | -0.016 (-1.88%) | 178,700 |
7 Sep 2023 | USD | 0.832 | 0.91 | 0.83 | 0.853 | 0.853 | -0.007 (-0.81%) | 17,000 |
6 Sep 2023 | USD | 0.87 | 0.87 | 0.833 | 0.86 | 0.86 | +0.01 (+1.18%) | 21,500 |
5 Sep 2023 | USD | 0.84 | 0.85 | 0.829 | 0.85 | 0.85 | +0.02 (+2.41%) | 15,200 |
1 Sep 2023 | USD | 0.829 | 0.85 | 0.829 | 0.83 | 0.83 | 0.0 (0.0%) | 10,500 |
31 Aug 2023 | USD | 0.84 | 0.849 | 0.83 | 0.83 | 0.83 | +0.008 (+0.97%) | 11,000 |
30 Aug 2023 | USD | 0.83 | 0.83 | 0.822 | 0.822 | 0.822 | -0.018 (-2.14%) | 10,800 |
29 Aug 2023 | USD | 0.859 | 0.859 | 0.822 | 0.84 | 0.84 | +0.011 (+1.33%) | 27,100 |